(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 | | 2017-03-07 | 00:00:00 | 44,27 | 44,33 | 43,31 | 43,56 | 2.827.600 | | 2017-03-08 | 00:00:00 | 43,05 | 43,26 | 40,48 | 40,72 | 7.746.500 | | 2017-03-09 | 00:00:00 | 40,27 | 41,04 | 39,48 | 40,77 | 8.696.700 | | 2017-03-10 | 00:00:00 | 41,28 | 41,33 | 39,85 | 40,26 | 5.020.800 | | 2017-03-13 | 00:00:00 | 40,05 | 41,18 | 40,05 | 40,96 | 4.366.700 | | 2017-03-14 | 00:00:00 | 40,30 | 40,32 | 38,69 | 40,02 | 5.860.400 | | 2017-03-15 | 00:00:00 | 40,48 | 41,27 | 40,14 | 41,12 | 3.464.500 | | 2017-03-16 | 00:00:00 | 41,11 | 41,14 | 40,51 | 40,72 | 2.900.200 | | 2017-03-17 | 00:00:00 | 40,91 | 41,19 | 40,49 | 40,54 | 5.153.300 | | 2017-03-20 | 00:00:00 | 40,02 | 40,68 | 39,85 | 40,54 | 3.239.200 | | 2017-03-21 | 00:00:00 | 40,58 | 40,82 | 39,51 | 39,80 | 3.951.900 | | 2017-03-22 | 00:00:00 | 39,42 | 40,16 | 38,99 | 39,34 | 4.561.800 | | 2017-03-23 | 00:00:00 | 39,18 | 39,68 | 38,92 | 39,09 | 4.051.900 | | 2017-03-24 | 00:00:00 | 39,21 | 39,46 | 38,66 | 38,80 | 4.148.600 | | 2017-03-27 | 00:00:00 | 38,25 | 39,03 | 38,02 | 38,88 | 4.048.000 | | 2017-03-28 | 00:00:00 | 39,25 | 39,81 | 38,84 | 39,62 | 4.884.000 | | 2017-03-29 | 00:00:00 | 39,70 | 41,27 | 39,58 | 41,22 | 5.811.400 | | 2017-03-30 | 00:00:00 | 41,72 | 42,01 | 41,12 | 41,45 | 6.665.400 | | 2017-03-31 | 00:00:00 | 41,20 | 41,95 | 41,07 | 41,72 | 4.797.600 | | 2017-04-03 | 00:00:00 | 41,70 | 42,32 | 41,26 | 42,03 | 4.297.400 | | 2017-04-04 | 00:00:00 | 42,06 | 42,52 | 41,51 | 42,49 | 3.849.100 | | 2017-04-05 | 00:00:00 | 42,95 | 43,52 | 41,44 | 41,52 | 5.559.200 | | 2017-04-06 | 00:00:00 | 41,92 | 43,16 | 41,75 | 42,88 | 6.702.000 | | 2017-04-07 | 00:00:00 | 42,81 | 43,10 | 42,49 | 42,54 | 3.710.100 | | 2017-04-10 | 00:00:00 | 42,89 | 43,22 | 42,74 | 43,06 | 3.003.700 | | 2017-04-11 | 00:00:00 | 42,86 | 42,99 | 41,95 | 42,52 | 7.302.400 | | 2017-04-12 | 00:00:00 | 42,52 | 42,97 | 41,72 | 41,87 | 3.894.900 | | 2017-04-13 | 00:00:00 | 42,00 | 42,34 | 40,47 | 40,65 | 4.502.700 | | 2017-04-17 | 00:00:00 | 40,62 | 41,03 | 39,93 | 41,01 | 4.371.800 | | 2017-04-18 | 00:00:00 | 40,63 | 41,25 | 40,26 | 40,53 | 4.153.800 | | 2017-04-19 | 00:00:00 | 40,64 | 40,84 | 39,09 | 39,25 | 4.645.600 | | 2017-04-20 | 00:00:00 | 39,46 | 39,94 | 39,34 | 39,70 | 3.492.200 | | 2017-04-21 | 00:00:00 | 39,44 | 39,87 | 38,95 | 39,73 | 4.291.100 | | 2017-04-24 | 00:00:00 | 40,08 | 40,28 | 39,59 | 39,82 | 3.581.200 | | 2017-04-25 | 00:00:00 | 39,81 | 40,68 | 39,66 | 40,59 | 3.718.000 | | 2017-04-26 | 00:00:00 | 40,14 | 41,29 | 40,09 | 40,59 | 4.119.200 | | 2017-04-27 | 00:00:00 | 40,15 | 40,31 | 39,06 | 39,35 | 5.101.000 | | 2017-04-28 | 00:00:00 | 39,65 | 40,02 | 39,25 | 39,49 | 3.652.500 | | 2017-05-01 | 00:00:00 | 39,47 | 39,70 | 39,17 | 39,31 | 2.949.100 | | 2017-05-02 | 00:00:00 | 39,30 | 39,72 | 38,40 | 38,85 | 5.207.800 | | 2017-05-03 | 00:00:00 | 39,00 | 39,14 | 37,60 | 38,17 | 7.642.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
