(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 33,55 | 34,23 | 32,77 | 33,90 | 8.079.600 | | 2016-05-20 | 00:00:00 | 34,27 | 34,54 | 33,62 | 34,25 | 7.381.800 | | 2016-05-23 | 00:00:00 | 33,97 | 34,74 | 33,77 | 34,54 | 6.473.600 | | 2016-05-24 | 00:00:00 | 34,79 | 35,35 | 34,11 | 34,49 | 7.877.400 | | 2016-05-25 | 00:00:00 | 35,00 | 36,66 | 34,77 | 36,44 | 9.777.800 | | 2016-05-26 | 00:00:00 | 36,82 | 37,08 | 35,85 | 35,90 | 7.525.200 | | 2016-05-27 | 00:00:00 | 35,56 | 35,93 | 35,10 | 35,90 | 5.381.100 | | 2016-05-31 | 00:00:00 | 36,19 | 37,16 | 35,88 | 36,09 | 5.982.400 | | 2016-06-01 | 00:00:00 | 35,37 | 36,17 | 34,89 | 36,15 | 8.015.100 | | 2016-06-02 | 00:00:00 | 35,44 | 36,82 | 35,39 | 36,81 | 6.618.300 | | 2016-06-03 | 00:00:00 | 36,89 | 37,44 | 35,60 | 35,92 | 6.982.300 | | 2016-06-06 | 00:00:00 | 37,26 | 37,69 | 36,66 | 37,56 | 7.974.000 | | 2016-06-07 | 00:00:00 | 37,96 | 39,10 | 37,82 | 38,76 | 9.741.800 | | 2016-06-08 | 00:00:00 | 39,14 | 39,47 | 37,49 | 37,58 | 9.505.000 | | 2016-06-09 | 00:00:00 | 36,94 | 37,63 | 36,43 | 37,45 | 5.724.000 | | 2016-06-10 | 00:00:00 | 36,57 | 36,82 | 34,85 | 35,12 | 8.006.400 | | 2016-06-13 | 00:00:00 | 34,84 | 36,53 | 34,78 | 35,78 | 7.993.900 | | 2016-06-14 | 00:00:00 | 35,60 | 36,43 | 34,52 | 35,55 | 7.375.800 | | 2016-06-15 | 00:00:00 | 35,42 | 36,01 | 34,67 | 35,09 | 6.979.200 | | 2016-06-16 | 00:00:00 | 34,96 | 35,40 | 33,61 | 34,80 | 17.227.100 | | 2016-06-17 | 00:00:00 | 35,28 | 36,44 | 35,15 | 35,98 | 13.227.500 | | 2016-06-20 | 00:00:00 | 36,80 | 37,76 | 36,74 | 37,32 | 9.495.900 | | 2016-06-21 | 00:00:00 | 37,17 | 38,42 | 36,76 | 38,19 | 7.588.500 | | 2016-06-22 | 00:00:00 | 38,54 | 38,91 | 37,56 | 37,94 | 6.669.500 | | 2016-06-23 | 00:00:00 | 38,44 | 38,86 | 38,06 | 38,80 | 5.827.400 | | 2016-06-24 | 00:00:00 | 36,43 | 37,76 | 35,65 | 35,85 | 17.520.400 | | 2016-06-27 | 00:00:00 | 35,17 | 35,34 | 32,81 | 33,75 | 15.020.900 | | 2016-06-28 | 00:00:00 | 35,02 | 36,13 | 34,88 | 35,99 | 8.328.700 | | 2016-06-29 | 00:00:00 | 36,61 | 37,15 | 36,32 | 36,69 | 6.788.500 | | 2016-06-30 | 00:00:00 | 36,54 | 36,79 | 35,82 | 36,25 | 6.245.700 | | 2016-07-01 | 00:00:00 | 35,98 | 37,64 | 35,88 | 37,45 | 7.255.300 | | 2016-07-05 | 00:00:00 | 36,43 | 36,73 | 35,47 | 36,15 | 6.301.700 | | 2016-07-06 | 00:00:00 | 35,83 | 37,02 | 35,68 | 36,98 | 6.942.600 | | 2016-07-07 | 00:00:00 | 37,54 | 38,39 | 36,35 | 36,81 | 7.528.400 | | 2016-07-08 | 00:00:00 | 37,58 | 37,91 | 36,64 | 37,58 | 5.572.500 | | 2016-07-11 | 00:00:00 | 38,10 | 38,46 | 37,62 | 37,67 | 5.611.900 | | 2016-07-12 | 00:00:00 | 38,82 | 40,30 | 38,62 | 40,01 | 8.801.300 | | 2016-07-13 | 00:00:00 | 40,04 | 40,25 | 38,18 | 39,00 | 6.562.600 | | 2016-07-14 | 00:00:00 | 39,83 | 39,90 | 38,28 | 38,39 | 6.364.100 | | 2016-07-15 | 00:00:00 | 38,59 | 39,01 | 37,92 | 38,29 | 5.248.100 | | 2016-07-18 | 00:00:00 | 37,88 | 38,38 | 37,38 | 38,11 | 5.425.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
