(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-13 | 00:00:00 | 42,39 | 42,41 | 40,90 | 41,14 | 7.034.900 | | 2016-09-14 | 00:00:00 | 40,97 | 41,80 | 39,91 | 40,18 | 6.520.800 | | 2016-09-15 | 00:00:00 | 40,39 | 41,25 | 40,26 | 40,90 | 4.470.500 | | 2016-09-16 | 00:00:00 | 40,00 | 41,13 | 39,92 | 40,99 | 5.528.500 | | 2016-09-19 | 00:00:00 | 41,54 | 41,85 | 40,80 | 40,85 | 3.869.200 | | 2016-09-20 | 00:00:00 | 40,84 | 41,70 | 40,47 | 40,66 | 3.879.400 | | 2016-09-21 | 00:00:00 | 41,24 | 42,22 | 41,15 | 42,17 | 4.746.400 | | 2016-09-22 | 00:00:00 | 42,91 | 43,11 | 41,76 | 41,88 | 4.600.200 | | 2016-09-23 | 00:00:00 | 41,57 | 41,98 | 39,19 | 39,54 | 8.027.200 | | 2016-09-26 | 00:00:00 | 39,81 | 40,30 | 39,26 | 39,64 | 6.346.700 | | 2016-09-27 | 00:00:00 | 39,00 | 39,00 | 37,85 | 38,38 | 8.849.200 | | 2016-09-28 | 00:00:00 | 38,75 | 41,85 | 37,98 | 41,58 | 10.634.800 | | 2016-09-29 | 00:00:00 | 41,75 | 43,99 | 41,55 | 43,04 | 9.428.300 | | 2016-09-30 | 00:00:00 | 43,55 | 44,25 | 42,89 | 44,11 | 5.910.700 | | 2016-10-03 | 00:00:00 | 43,96 | 44,34 | 43,39 | 44,20 | 4.248.500 | | 2016-10-04 | 00:00:00 | 44,27 | 44,51 | 42,94 | 43,28 | 3.903.100 | | 2016-10-05 | 00:00:00 | 44,05 | 44,94 | 43,70 | 44,18 | 6.381.700 | | 2016-10-06 | 00:00:00 | 44,56 | 44,83 | 43,16 | 43,48 | 5.451.000 | | 2016-10-07 | 00:00:00 | 43,75 | 43,97 | 42,39 | 42,81 | 4.907.400 | | 2016-10-10 | 00:00:00 | 43,49 | 44,50 | 43,25 | 44,39 | 4.893.500 | | 2016-10-11 | 00:00:00 | 44,24 | 44,34 | 43,65 | 44,14 | 4.401.600 | | 2016-10-12 | 00:00:00 | 43,93 | 44,70 | 43,16 | 44,56 | 6.749.600 | | 2016-10-13 | 00:00:00 | 44,04 | 44,76 | 43,27 | 43,90 | 4.636.300 | | 2016-10-14 | 00:00:00 | 44,14 | 44,49 | 43,07 | 43,08 | 3.249.300 | | 2016-10-17 | 00:00:00 | 42,94 | 43,16 | 41,40 | 41,77 | 6.840.100 | | 2016-10-18 | 00:00:00 | 42,60 | 42,74 | 41,57 | 41,90 | 5.116.600 | | 2016-10-19 | 00:00:00 | 42,16 | 43,50 | 41,95 | 42,96 | 5.646.200 | | 2016-10-20 | 00:00:00 | 42,26 | 43,22 | 41,98 | 42,94 | 4.258.100 | | 2016-10-21 | 00:00:00 | 42,42 | 43,04 | 42,27 | 42,69 | 3.173.700 | | 2016-10-24 | 00:00:00 | 42,55 | 42,66 | 40,95 | 41,72 | 4.411.300 | | 2016-10-25 | 00:00:00 | 41,42 | 41,93 | 40,65 | 40,67 | 3.669.800 | | 2016-10-26 | 00:00:00 | 40,09 | 40,72 | 39,41 | 40,20 | 6.873.400 | | 2016-10-27 | 00:00:00 | 40,46 | 41,22 | 40,20 | 40,46 | 4.303.900 | | 2016-10-28 | 00:00:00 | 40,44 | 40,74 | 38,91 | 39,18 | 5.869.100 | | 2016-10-31 | 00:00:00 | 39,05 | 39,06 | 37,81 | 37,89 | 6.880.000 | | 2016-11-01 | 00:00:00 | 38,47 | 38,76 | 36,64 | 37,69 | 6.471.200 | | 2016-11-02 | 00:00:00 | 37,33 | 39,86 | 37,17 | 39,55 | 12.109.100 | | 2016-11-03 | 00:00:00 | 39,88 | 41,00 | 39,82 | 40,51 | 7.925.200 | | 2016-11-04 | 00:00:00 | 40,42 | 40,94 | 39,63 | 40,19 | 5.931.300 | | 2016-11-07 | 00:00:00 | 41,03 | 41,84 | 40,97 | 41,82 | 5.336.900 | | 2016-11-08 | 00:00:00 | 41,33 | 42,32 | 41,22 | 41,98 | 4.284.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
