(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 | | 2016-11-08 | 00:00:00 | 41,33 | 42,32 | 41,22 | 41,98 | 4.284.200 | | 2016-11-09 | 00:00:00 | 41,93 | 44,12 | 41,81 | 43,62 | 6.107.300 | | 2016-11-10 | 00:00:00 | 43,52 | 43,77 | 42,26 | 43,14 | 5.621.600 | | 2016-11-11 | 00:00:00 | 42,52 | 42,80 | 41,09 | 41,85 | 4.366.100 | | 2016-11-14 | 00:00:00 | 41,66 | 42,87 | 41,18 | 42,81 | 4.582.300 | | 2016-11-15 | 00:00:00 | 43,49 | 45,00 | 43,47 | 45,00 | 6.066.400 | | 2016-11-16 | 00:00:00 | 44,78 | 45,05 | 43,86 | 43,98 | 5.205.100 | | 2016-11-17 | 00:00:00 | 44,37 | 44,69 | 42,75 | 42,87 | 6.029.500 | | 2016-11-18 | 00:00:00 | 43,35 | 44,37 | 43,20 | 43,82 | 4.761.100 | | 2016-11-21 | 00:00:00 | 44,98 | 45,30 | 44,41 | 44,90 | 4.846.100 | | 2016-11-22 | 00:00:00 | 45,08 | 45,29 | 43,59 | 44,48 | 4.333.500 | | 2016-11-23 | 00:00:00 | 44,10 | 45,05 | 43,75 | 45,04 | 2.920.700 | | 2016-11-25 | 00:00:00 | 44,54 | 44,81 | 43,57 | 44,23 | 1.961.000 | | 2016-11-28 | 00:00:00 | 44,85 | 44,98 | 42,55 | 42,65 | 5.718.800 | | 2016-11-29 | 00:00:00 | 41,24 | 42,41 | 40,43 | 42,16 | 7.329.600 | | 2016-11-30 | 00:00:00 | 46,72 | 48,71 | 46,51 | 48,33 | 17.238.100 | | 2016-12-01 | 00:00:00 | 49,51 | 49,59 | 47,55 | 47,85 | 7.128.900 | | 2016-12-02 | 00:00:00 | 47,24 | 48,79 | 47,24 | 47,85 | 4.435.900 | | 2016-12-05 | 00:00:00 | 48,43 | 48,91 | 47,64 | 47,74 | 4.268.800 | | 2016-12-06 | 00:00:00 | 46,91 | 47,96 | 45,78 | 47,31 | 5.302.600 | | 2016-12-07 | 00:00:00 | 47,15 | 48,14 | 46,93 | 47,55 | 4.892.100 | | 2016-12-08 | 00:00:00 | 48,10 | 48,41 | 46,81 | 47,74 | 4.977.000 | | 2016-12-09 | 00:00:00 | 48,28 | 48,49 | 47,74 | 48,07 | 3.670.600 | | 2016-12-12 | 00:00:00 | 50,36 | 50,69 | 47,95 | 48,12 | 7.541.900 | | 2016-12-13 | 00:00:00 | 48,75 | 48,76 | 47,47 | 48,19 | 4.485.200 | | 2016-12-14 | 00:00:00 | 47,50 | 48,89 | 46,82 | 47,02 | 5.678.900 | | 2016-12-15 | 00:00:00 | 46,70 | 47,73 | 46,42 | 47,53 | 4.894.400 | | 2016-12-16 | 00:00:00 | 47,88 | 47,89 | 47,03 | 47,38 | 4.650.100 | | 2016-12-19 | 00:00:00 | 47,20 | 47,54 | 46,74 | 47,04 | 3.657.500 | | 2016-12-20 | 00:00:00 | 47,11 | 47,58 | 46,50 | 46,66 | 3.371.400 | | 2016-12-21 | 00:00:00 | 47,09 | 47,20 | 46,21 | 46,57 | 2.788.200 | | 2016-12-22 | 00:00:00 | 46,51 | 47,63 | 46,38 | 46,90 | 4.872.200 | | 2016-12-23 | 00:00:00 | 46,73 | 47,20 | 46,32 | 46,54 | 2.725.100 | | 2016-12-27 | 00:00:00 | 46,71 | 47,03 | 46,61 | 46,84 | 1.788.500 | | 2016-12-28 | 00:00:00 | 47,01 | 47,20 | 46,06 | 46,24 | 2.371.100 | | 2016-12-29 | 00:00:00 | 46,00 | 46,21 | 45,63 | 45,95 | 2.095.600 | | 2016-12-30 | 00:00:00 | 45,95 | 46,66 | 45,51 | 45,67 | 2.864.100 | | 2017-01-03 | 00:00:00 | 46,82 | 47,56 | 45,62 | 47,08 | 5.475.200 | | 2017-01-04 | 00:00:00 | 46,94 | 47,53 | 46,49 | 47,50 | 3.629.000 | | 2017-01-05 | 00:00:00 | 47,73 | 49,45 | 47,67 | 49,01 | 6.353.500 | | 2017-01-06 | 00:00:00 | 49,03 | 49,25 | 48,43 | 48,67 | 3.189.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
