(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 | | 2017-08-25 | 00:00:00 | 31,25 | 31,66 | 31,10 | 31,16 | 3.243.009 | | 2017-08-28 | 00:00:00 | 31,27 | 31,27 | 30,47 | 30,93 | 2.950.721 | | 2017-08-29 | 00:00:00 | 30,59 | 31,12 | 30,24 | 30,99 | 3.429.665 | | 2017-08-30 | 00:00:00 | 30,75 | 31,20 | 30,51 | 30,96 | 3.213.637 | | 2017-08-31 | 00:00:00 | 31,26 | 31,80 | 31,04 | 31,40 | 5.327.648 | | 2017-09-01 | 00:00:00 | 31,51 | 32,35 | 31,14 | 32,11 | 3.817.748 | | 2017-09-05 | 00:00:00 | 32,35 | 32,70 | 31,74 | 32,13 | 3.836.760 | | 2017-09-06 | 00:00:00 | 32,41 | 33,09 | 32,33 | 32,68 | 3.775.139 | | 2017-09-07 | 00:00:00 | 32,47 | 32,73 | 32,09 | 32,39 | 2.887.275 | | 2017-09-08 | 00:00:00 | 32,28 | 32,28 | 31,01 | 31,47 | 4.419.065 | | 2017-09-11 | 00:00:00 | 31,63 | 32,00 | 31,47 | 31,81 | 3.825.776 | | 2017-09-12 | 00:00:00 | 31,89 | 32,54 | 31,81 | 32,17 | 3.603.089 | | 2017-09-13 | 00:00:00 | 32,34 | 33,52 | 32,33 | 33,51 | 5.989.071 | | 2017-09-14 | 00:00:00 | 33,65 | 34,60 | 33,65 | 33,90 | 5.568.787 | | 2017-09-15 | 00:00:00 | 33,94 | 34,23 | 33,25 | 33,65 | 4.683.869 | | 2017-09-18 | 00:00:00 | 33,49 | 33,99 | 33,12 | 33,97 | 4.303.886 | | 2017-09-19 | 00:00:00 | 33,95 | 34,02 | 33,60 | 33,77 | 3.600.772 | | 2017-09-20 | 00:00:00 | 34,00 | 34,94 | 34,00 | 34,89 | 4.758.792 | | 2017-09-21 | 00:00:00 | 34,78 | 35,66 | 34,63 | 35,35 | 4.755.253 | | 2017-09-22 | 00:00:00 | 35,23 | 35,81 | 35,15 | 35,78 | 4.464.297 | | 2017-09-25 | 00:00:00 | 36,08 | 36,87 | 36,03 | 36,67 | 4.316.386 | | 2017-09-26 | 00:00:00 | 36,48 | 37,04 | 36,22 | 36,93 | 4.562.387 | | 2017-09-27 | 00:00:00 | 36,98 | 37,19 | 36,63 | 37,17 | 4.554.187 | | 2017-09-28 | 00:00:00 | 37,21 | 37,45 | 36,48 | 36,59 | 5.211.680 | | 2017-09-29 | 00:00:00 | 36,51 | 36,73 | 36,13 | 36,71 | 5.488.624 | | 2017-10-02 | 00:00:00 | 36,02 | 36,63 | 35,30 | 36,60 | 4.663.242 | | 2017-10-03 | 00:00:00 | 36,45 | 36,70 | 36,22 | 36,53 | 2.994.130 | | 2017-10-04 | 00:00:00 | 36,57 | 36,73 | 35,76 | 35,86 | 4.334.409 | | 2017-10-05 | 00:00:00 | 36,19 | 36,57 | 36,11 | 36,35 | 3.352.519 | | 2017-10-06 | 00:00:00 | 35,92 | 36,16 | 35,65 | 35,78 | 3.169.659 | | 2017-10-09 | 00:00:00 | 35,90 | 36,00 | 35,55 | 35,89 | 3.063.134 | | 2017-10-10 | 00:00:00 | 36,54 | 36,84 | 35,92 | 36,00 | 4.087.687 | | 2017-10-11 | 00:00:00 | 36,14 | 36,24 | 35,66 | 36,08 | 3.247.327 | | 2017-10-12 | 00:00:00 | 35,59 | 35,79 | 35,40 | 35,61 | 3.224.922 | | 2017-10-13 | 00:00:00 | 36,10 | 36,35 | 35,85 | 35,87 | 2.460.286 | | 2017-10-16 | 00:00:00 | 36,07 | 36,41 | 35,76 | 35,85 | 3.565.037 | | 2017-10-17 | 00:00:00 | 35,86 | 35,93 | 35,19 | 35,73 | 3.151.321 | | 2017-10-18 | 00:00:00 | 35,72 | 36,14 | 35,09 | 35,22 | 3.551.603 | | 2017-10-19 | 00:00:00 | 35,03 | 35,46 | 34,75 | 34,95 | 2.890.509 | | 2017-10-20 | 00:00:00 | 35,05 | 35,12 | 34,63 | 34,93 | 2.907.408 | | 2017-10-23 | 00:00:00 | 35,00 | 35,34 | 34,63 | 34,65 | 3.349.924 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
