(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 30,90 | 32,24 | 30,79 | 31,81 | 7.393.424 | | 2017-06-30 | 00:00:00 | 32,27 | 32,36 | 31,45 | 31,97 | 6.650.285 | | 2017-07-03 | 00:00:00 | 32,13 | 33,08 | 32,07 | 32,78 | 2.651.908 | | 2017-07-05 | 00:00:00 | 32,45 | 32,48 | 31,01 | 31,10 | 7.211.865 | | 2017-07-06 | 00:00:00 | 31,16 | 31,41 | 30,07 | 30,18 | 7.052.582 | | 2017-07-07 | 00:00:00 | 29,81 | 29,95 | 28,79 | 29,54 | 7.276.786 | | 2017-07-10 | 00:00:00 | 29,38 | 30,05 | 29,34 | 29,73 | 7.655.018 | | 2017-07-11 | 00:00:00 | 30,25 | 30,92 | 29,85 | 30,53 | 6.440.612 | | 2017-07-12 | 00:00:00 | 31,02 | 31,60 | 30,63 | 30,81 | 5.665.982 | | 2017-07-13 | 00:00:00 | 30,80 | 31,28 | 30,70 | 31,20 | 4.543.369 | | 2017-07-14 | 00:00:00 | 31,31 | 31,87 | 31,16 | 31,65 | 4.833.343 | | 2017-07-17 | 00:00:00 | 31,62 | 32,01 | 31,26 | 31,35 | 5.801.063 | | 2017-07-18 | 00:00:00 | 31,63 | 31,68 | 31,09 | 31,36 | 4.543.037 | | 2017-07-19 | 00:00:00 | 31,29 | 32,65 | 31,22 | 32,50 | 5.360.350 | | 2017-07-20 | 00:00:00 | 32,71 | 32,81 | 31,96 | 31,99 | 4.806.411 | | 2017-07-21 | 00:00:00 | 31,94 | 32,09 | 31,49 | 31,96 | 3.753.425 | | 2017-07-24 | 00:00:00 | 31,88 | 32,25 | 31,54 | 31,74 | 4.168.870 | | 2017-07-25 | 00:00:00 | 32,35 | 33,41 | 32,24 | 32,98 | 5.438.744 | | 2017-07-26 | 00:00:00 | 33,35 | 33,83 | 32,78 | 32,99 | 6.255.233 | | 2017-07-27 | 00:00:00 | 32,94 | 33,47 | 32,85 | 33,47 | 3.591.205 | | 2017-07-28 | 00:00:00 | 33,37 | 34,14 | 33,09 | 33,21 | 4.300.196 | | 2017-07-31 | 00:00:00 | 33,02 | 33,71 | 32,92 | 33,31 | 3.776.890 | | 2017-08-01 | 00:00:00 | 33,25 | 33,60 | 32,62 | 32,98 | 4.598.916 | | 2017-08-02 | 00:00:00 | 32,72 | 33,72 | 32,05 | 33,40 | 5.593.292 | | 2017-08-03 | 00:00:00 | 33,56 | 34,28 | 32,24 | 32,27 | 6.410.035 | | 2017-08-04 | 00:00:00 | 32,34 | 33,77 | 32,28 | 33,66 | 7.133.675 | | 2017-08-07 | 00:00:00 | 33,49 | 33,53 | 32,31 | 32,40 | 4.378.756 | | 2017-08-08 | 00:00:00 | 32,28 | 32,89 | 32,01 | 32,14 | 6.159.601 | | 2017-08-09 | 00:00:00 | 32,38 | 32,77 | 31,78 | 32,08 | 4.242.602 | | 2017-08-10 | 00:00:00 | 32,33 | 32,64 | 31,71 | 31,76 | 3.988.170 | | 2017-08-11 | 00:00:00 | 31,54 | 31,99 | 31,41 | 31,61 | 3.582.460 | | 2017-08-14 | 00:00:00 | 31,71 | 31,84 | 31,05 | 31,07 | 3.080.339 | | 2017-08-15 | 00:00:00 | 30,97 | 30,99 | 30,58 | 30,92 | 3.996.506 | | 2017-08-16 | 00:00:00 | 31,11 | 31,53 | 30,50 | 30,66 | 3.831.417 | | 2017-08-17 | 00:00:00 | 30,50 | 31,22 | 30,17 | 30,18 | 3.755.990 | | 2017-08-18 | 00:00:00 | 30,16 | 30,75 | 29,79 | 30,40 | 4.094.363 | | 2017-08-21 | 00:00:00 | 30,33 | 30,46 | 30,08 | 30,34 | 2.897.677 | | 2017-08-22 | 00:00:00 | 30,44 | 30,62 | 30,12 | 30,40 | 3.918.839 | | 2017-08-23 | 00:00:00 | 30,33 | 31,37 | 30,16 | 30,98 | 3.308.404 | | 2017-08-24 | 00:00:00 | 30,76 | 31,29 | 30,67 | 31,12 | 3.812.508 | | 2017-08-25 | 00:00:00 | 31,25 | 31,66 | 31,10 | 31,16 | 3.243.009 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
