(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 | | 2017-05-03 | 00:00:00 | 39,00 | 39,14 | 37,60 | 38,17 | 7.642.400 | | 2017-05-04 | 00:00:00 | 37,77 | 37,77 | 36,56 | 36,98 | 7.510.400 | | 2017-05-05 | 00:00:00 | 37,20 | 38,07 | 36,92 | 38,02 | 4.850.500 | | 2017-05-08 | 00:00:00 | 37,93 | 38,42 | 37,59 | 38,16 | 4.125.200 | | 2017-05-09 | 00:00:00 | 38,22 | 38,30 | 37,61 | 37,89 | 3.534.100 | | 2017-05-10 | 00:00:00 | 38,44 | 39,11 | 38,19 | 38,54 | 5.623.500 | | 2017-05-11 | 00:00:00 | 38,73 | 38,85 | 37,87 | 37,95 | 3.628.500 | | 2017-05-12 | 00:00:00 | 37,84 | 38,09 | 37,54 | 37,86 | 2.982.300 | | 2017-05-15 | 00:00:00 | 38,75 | 38,96 | 37,76 | 38,16 | 4.218.557 | | 2017-05-16 | 00:00:00 | 38,18 | 38,34 | 37,65 | 37,92 | 3.750.118 | | 2017-05-17 | 00:00:00 | 37,45 | 38,14 | 37,24 | 37,35 | 4.619.921 | | 2017-05-18 | 00:00:00 | 37,00 | 37,50 | 36,76 | 36,90 | 5.037.981 | | 2017-05-19 | 00:00:00 | 37,16 | 38,49 | 37,12 | 38,39 | 4.249.812 | | 2017-05-22 | 00:00:00 | 38,64 | 38,79 | 37,87 | 38,08 | 3.901.145 | | 2017-05-23 | 00:00:00 | 38,01 | 38,19 | 37,61 | 37,82 | 3.202.590 | | 2017-05-24 | 00:00:00 | 37,63 | 37,88 | 36,75 | 37,13 | 5.043.426 | | 2017-05-25 | 00:00:00 | 37,00 | 37,76 | 35,58 | 35,73 | 5.292.812 | | 2017-05-26 | 00:00:00 | 35,61 | 35,89 | 35,22 | 35,82 | 3.704.249 | | 2017-05-30 | 00:00:00 | 35,38 | 35,47 | 34,30 | 34,49 | 5.526.632 | | 2017-05-31 | 00:00:00 | 33,83 | 34,47 | 33,38 | 33,98 | 8.729.820 | | 2017-06-01 | 00:00:00 | 34,11 | 34,82 | 33,86 | 34,27 | 4.203.335 | | 2017-06-02 | 00:00:00 | 33,91 | 33,97 | 32,87 | 33,13 | 6.453.142 | | 2017-06-05 | 00:00:00 | 32,96 | 33,31 | 32,69 | 33,05 | 5.084.448 | | 2017-06-06 | 00:00:00 | 32,99 | 33,91 | 32,77 | 33,90 | 7.227.154 | | 2017-06-07 | 00:00:00 | 33,65 | 33,90 | 31,82 | 31,92 | 8.352.503 | | 2017-06-08 | 00:00:00 | 31,58 | 32,24 | 31,46 | 31,49 | 5.992.140 | | 2017-06-09 | 00:00:00 | 31,57 | 32,78 | 31,38 | 32,58 | 6.907.703 | | 2017-06-12 | 00:00:00 | 33,06 | 33,59 | 32,60 | 32,72 | 5.624.489 | | 2017-06-13 | 00:00:00 | 32,71 | 33,50 | 32,58 | 33,49 | 4.455.077 | | 2017-06-14 | 00:00:00 | 33,30 | 33,30 | 31,75 | 32,19 | 7.057.482 | | 2017-06-15 | 00:00:00 | 31,97 | 32,41 | 31,28 | 31,49 | 5.189.416 | | 2017-06-16 | 00:00:00 | 31,74 | 31,77 | 31,26 | 31,76 | 6.358.192 | | 2017-06-19 | 00:00:00 | 31,82 | 31,91 | 31,22 | 31,32 | 4.672.276 | | 2017-06-20 | 00:00:00 | 30,71 | 31,39 | 30,39 | 31,16 | 5.581.740 | | 2017-06-21 | 00:00:00 | 31,12 | 31,45 | 29,92 | 30,15 | 6.773.821 | | 2017-06-22 | 00:00:00 | 30,31 | 30,68 | 29,89 | 30,01 | 5.803.867 | | 2017-06-23 | 00:00:00 | 30,09 | 30,63 | 30,03 | 30,48 | 4.083.354 | | 2017-06-26 | 00:00:00 | 30,70 | 31,18 | 30,28 | 30,72 | 5.084.091 | | 2017-06-27 | 00:00:00 | 30,72 | 31,00 | 30,23 | 30,35 | 9.617.500 | | 2017-06-28 | 00:00:00 | 30,38 | 30,97 | 30,16 | 30,55 | 7.327.944 | | 2017-06-29 | 00:00:00 | 30,90 | 32,24 | 30,79 | 31,81 | 7.393.424 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
