(Login BolsaPT & Canal Forex) |
|
Devon Energy Corp - [Ticker: DVN] | | Última Trade | 26,970 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,060 (+1,000%) | Capitalização Bolsista | 0 | Bid / Ask | 38,830 x 1.000 - 38,840 x 700 | EPS | 0,00 | Abertura | 26,510 | PER | 0,00% | Máximo | 27,150 | Pagamento Dividendo | | Mínimo | 25,980 | Data Ex-Dividendo | | Fecho Anterior | 26,910 | Yield | | Volume | 6.761.406 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para DVN de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-03-23 | 00:00:00 | 27,59 | 27,87 | 25,45 | 25,76 | 14.786.100 | 2016-03-24 | 00:00:00 | 24,88 | 26,63 | 24,60 | 26,47 | 12.665.300 | 2016-03-28 | 00:00:00 | 26,54 | 26,61 | 25,22 | 25,84 | 9.682.000 | 2016-03-29 | 00:00:00 | 25,28 | 26,17 | 24,58 | 26,09 | 12.564.500 | 2016-03-30 | 00:00:00 | 26,57 | 26,97 | 25,66 | 26,20 | 10.607.400 | 2016-03-31 | 00:00:00 | 26,02 | 27,50 | 25,89 | 27,44 | 11.392.800 | 2016-04-01 | 00:00:00 | 26,39 | 26,87 | 25,60 | 26,61 | 15.192.800 | 2016-04-04 | 00:00:00 | 26,72 | 27,29 | 25,94 | 26,05 | 8.820.200 | 2016-04-05 | 00:00:00 | 25,61 | 26,84 | 25,55 | 26,39 | 10.010.800 | 2016-04-06 | 00:00:00 | 26,89 | 27,96 | 26,28 | 27,56 | 12.189.100 | 2016-04-07 | 00:00:00 | 27,36 | 28,25 | 27,15 | 27,60 | 10.520.800 | 2016-04-08 | 00:00:00 | 28,60 | 29,37 | 28,45 | 28,77 | 9.860.400 | 2016-04-11 | 00:00:00 | 29,01 | 29,70 | 28,91 | 29,05 | 8.319.700 | 2016-04-12 | 00:00:00 | 29,79 | 31,26 | 29,29 | 30,96 | 16.249.800 | 2016-04-13 | 00:00:00 | 30,76 | 31,28 | 30,08 | 30,96 | 13.261.100 | 2016-04-14 | 00:00:00 | 31,18 | 31,41 | 30,58 | 31,35 | 10.426.600 | 2016-04-15 | 00:00:00 | 31,01 | 31,65 | 30,43 | 31,40 | 10.839.300 | 2016-04-18 | 00:00:00 | 29,97 | 32,29 | 29,73 | 32,00 | 10.858.500 | 2016-04-19 | 00:00:00 | 32,90 | 33,95 | 32,45 | 33,62 | 11.756.100 | 2016-04-20 | 00:00:00 | 33,00 | 35,37 | 32,61 | 34,75 | 12.894.700 | 2016-04-21 | 00:00:00 | 34,86 | 35,25 | 33,82 | 33,93 | 13.847.800 | 2016-04-22 | 00:00:00 | 34,27 | 35,54 | 34,26 | 35,20 | 11.283.200 | 2016-04-25 | 00:00:00 | 34,96 | 35,18 | 33,56 | 33,95 | 11.092.200 | 2016-04-26 | 00:00:00 | 34,35 | 34,99 | 33,91 | 34,62 | 10.913.500 | 2016-04-27 | 00:00:00 | 34,90 | 37,18 | 34,90 | 36,91 | 14.898.800 | 2016-04-28 | 00:00:00 | 36,45 | 37,67 | 35,90 | 36,11 | 11.942.800 | 2016-04-29 | 00:00:00 | 36,54 | 36,95 | 33,82 | 34,68 | 16.825.100 | 2016-05-02 | 00:00:00 | 34,43 | 34,84 | 33,50 | 34,56 | 9.863.000 | 2016-05-03 | 00:00:00 | 33,79 | 33,98 | 32,40 | 32,75 | 12.639.700 | 2016-05-04 | 00:00:00 | 33,94 | 34,25 | 30,28 | 31,31 | 17.748.700 | 2016-05-05 | 00:00:00 | 32,49 | 32,94 | 30,71 | 31,20 | 10.994.800 | 2016-05-06 | 00:00:00 | 30,72 | 32,34 | 30,55 | 31,40 | 10.078.600 | 2016-05-09 | 00:00:00 | 31,00 | 31,07 | 29,60 | 30,04 | 9.716.300 | 2016-05-10 | 00:00:00 | 30,40 | 31,56 | 30,11 | 31,54 | 7.598.600 | 2016-05-11 | 00:00:00 | 31,24 | 33,39 | 30,67 | 32,54 | 10.706.300 | 2016-05-12 | 00:00:00 | 33,70 | 34,12 | 32,37 | 32,71 | 9.702.100 | 2016-05-13 | 00:00:00 | 31,89 | 33,36 | 31,80 | 32,52 | 6.699.000 | 2016-05-16 | 00:00:00 | 33,48 | 34,42 | 33,47 | 33,79 | 8.555.600 | 2016-05-17 | 00:00:00 | 33,89 | 35,05 | 33,41 | 34,63 | 9.802.000 | 2016-05-18 | 00:00:00 | 34,46 | 34,96 | 33,74 | 34,12 | 9.747.100 | 2016-05-19 | 00:00:00 | 33,55 | 34,23 | 32,77 | 33,90 | 8.079.600 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|