(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 | | 2016-07-18 | 00:00:00 | 37,88 | 38,38 | 37,38 | 38,11 | 5.425.600 | | 2016-07-19 | 00:00:00 | 38,33 | 38,49 | 37,65 | 37,75 | 5.817.200 | | 2016-07-20 | 00:00:00 | 37,31 | 38,32 | 36,78 | 37,96 | 6.032.300 | | 2016-07-21 | 00:00:00 | 37,96 | 38,91 | 37,26 | 37,33 | 5.794.200 | | 2016-07-22 | 00:00:00 | 37,60 | 37,93 | 37,22 | 37,75 | 4.792.500 | | 2016-07-25 | 00:00:00 | 37,34 | 37,44 | 36,00 | 36,08 | 6.405.100 | | 2016-07-26 | 00:00:00 | 36,07 | 37,74 | 36,00 | 37,46 | 11.555.500 | | 2016-07-27 | 00:00:00 | 37,82 | 38,47 | 35,90 | 36,13 | 11.405.300 | | 2016-07-28 | 00:00:00 | 36,21 | 36,64 | 35,66 | 36,13 | 6.023.400 | | 2016-07-29 | 00:00:00 | 35,94 | 38,36 | 35,61 | 38,28 | 10.223.600 | | 2016-08-01 | 00:00:00 | 37,74 | 37,76 | 35,74 | 35,91 | 8.459.100 | | 2016-08-02 | 00:00:00 | 36,22 | 36,85 | 35,01 | 36,12 | 9.254.100 | | 2016-08-03 | 00:00:00 | 36,12 | 38,13 | 35,54 | 38,00 | 11.704.400 | | 2016-08-04 | 00:00:00 | 37,80 | 38,89 | 37,28 | 38,61 | 9.601.100 | | 2016-08-05 | 00:00:00 | 38,67 | 39,68 | 38,06 | 39,51 | 6.629.900 | | 2016-08-08 | 00:00:00 | 40,00 | 41,10 | 39,84 | 40,20 | 9.178.300 | | 2016-08-09 | 00:00:00 | 40,50 | 40,77 | 39,65 | 39,90 | 4.895.200 | | 2016-08-10 | 00:00:00 | 40,15 | 40,42 | 39,40 | 39,57 | 4.835.300 | | 2016-08-11 | 00:00:00 | 40,09 | 41,66 | 39,60 | 41,31 | 7.399.800 | | 2016-08-12 | 00:00:00 | 41,57 | 42,10 | 41,37 | 41,67 | 4.588.600 | | 2016-08-15 | 00:00:00 | 42,15 | 42,68 | 41,85 | 41,96 | 3.928.800 | | 2016-08-16 | 00:00:00 | 42,73 | 42,77 | 41,58 | 42,47 | 7.562.300 | | 2016-08-17 | 00:00:00 | 42,47 | 43,41 | 42,01 | 43,31 | 7.074.400 | | 2016-08-18 | 00:00:00 | 43,66 | 45,01 | 43,66 | 44,76 | 6.774.500 | | 2016-08-19 | 00:00:00 | 44,47 | 44,73 | 43,86 | 44,33 | 4.458.400 | | 2016-08-22 | 00:00:00 | 43,65 | 44,44 | 43,40 | 44,10 | 4.682.800 | | 2016-08-23 | 00:00:00 | 43,71 | 45,45 | 43,71 | 45,23 | 5.730.900 | | 2016-08-24 | 00:00:00 | 44,84 | 45,38 | 44,31 | 44,51 | 4.770.200 | | 2016-08-25 | 00:00:00 | 44,51 | 45,00 | 43,94 | 44,38 | 4.122.700 | | 2016-08-26 | 00:00:00 | 44,58 | 45,23 | 44,10 | 44,43 | 4.756.200 | | 2016-08-29 | 00:00:00 | 44,39 | 45,06 | 44,22 | 45,01 | 5.554.700 | | 2016-08-30 | 00:00:00 | 45,01 | 45,62 | 44,03 | 44,44 | 5.286.700 | | 2016-08-31 | 00:00:00 | 43,94 | 44,17 | 42,74 | 43,33 | 6.948.600 | | 2016-09-01 | 00:00:00 | 43,18 | 43,92 | 42,83 | 43,70 | 6.026.800 | | 2016-09-02 | 00:00:00 | 44,18 | 45,07 | 44,04 | 44,27 | 5.095.700 | | 2016-09-06 | 00:00:00 | 44,10 | 44,63 | 43,59 | 44,21 | 4.672.700 | | 2016-09-07 | 00:00:00 | 44,55 | 44,90 | 43,77 | 44,20 | 4.112.800 | | 2016-09-08 | 00:00:00 | 44,80 | 45,52 | 44,21 | 45,28 | 6.440.900 | | 2016-09-09 | 00:00:00 | 44,66 | 44,87 | 43,21 | 43,36 | 6.364.200 | | 2016-09-12 | 00:00:00 | 42,69 | 43,67 | 42,02 | 43,19 | 5.389.400 | | 2016-09-13 | 00:00:00 | 42,39 | 42,41 | 40,90 | 41,14 | 7.034.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
