(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-23 | 00:00:00 | 35,00 | 35,34 | 34,63 | 34,65 | 3.349.924 | | 2017-10-24 | 00:00:00 | 34,87 | 35,25 | 34,69 | 34,84 | 4.235.574 | | 2017-10-25 | 00:00:00 | 34,61 | 34,96 | 34,18 | 34,36 | 3.370.657 | | 2017-10-26 | 00:00:00 | 34,40 | 35,00 | 33,97 | 34,91 | 5.215.430 | | 2017-10-27 | 00:00:00 | 34,56 | 35,89 | 34,47 | 35,88 | 4.528.474 | | 2017-10-30 | 00:00:00 | 36,04 | 36,55 | 35,77 | 36,00 | 7.625.183 | | 2017-10-31 | 00:00:00 | 35,93 | 37,04 | 35,49 | 36,90 | 5.565.917 | | 2017-11-01 | 00:00:00 | 37,75 | 39,34 | 37,59 | 39,08 | 9.300.628 | | 2017-11-02 | 00:00:00 | 39,07 | 39,68 | 38,49 | 38,83 | 9.581.178 | | 2017-11-03 | 00:00:00 | 38,94 | 39,55 | 38,46 | 39,27 | 6.349.337 | | 2017-11-06 | 00:00:00 | 39,67 | 40,94 | 39,54 | 40,86 | 8.813.133 | | 2017-11-07 | 00:00:00 | 40,86 | 41,47 | 40,85 | 41,26 | 10.655.543 | | 2017-11-08 | 00:00:00 | 40,92 | 41,13 | 40,11 | 40,26 | 6.517.099 | | 2017-11-09 | 00:00:00 | 40,12 | 41,03 | 40,07 | 40,81 | 4.783.628 | | 2017-11-10 | 00:00:00 | 41,00 | 41,02 | 40,01 | 40,41 | 4.376.160 | | 2017-11-13 | 00:00:00 | 39,68 | 40,57 | 39,55 | 39,65 | 4.177.292 | | 2017-11-14 | 00:00:00 | 39,39 | 39,66 | 38,17 | 38,23 | 4.203.763 | | 2017-11-15 | 00:00:00 | 37,85 | 38,07 | 37,38 | 37,91 | 4.186.439 | | 2017-11-16 | 00:00:00 | 37,93 | 38,34 | 37,71 | 38,16 | 4.536.595 | | 2017-11-17 | 00:00:00 | 38,42 | 38,96 | 38,31 | 38,68 | 3.247.778 | | 2017-11-20 | 00:00:00 | 38,34 | 38,37 | 37,35 | 37,41 | 5.143.962 | | 2017-11-21 | 00:00:00 | 37,77 | 37,92 | 37,16 | 37,55 | 3.584.976 | | 2017-11-22 | 00:00:00 | 37,94 | 38,18 | 37,68 | 37,99 | 2.542.994 | | 2017-11-24 | 00:00:00 | 38,18 | 38,50 | 38,00 | 38,03 | 1.526.067 | | 2017-11-27 | 00:00:00 | 37,83 | 37,83 | 36,78 | 36,79 | 4.553.195 | | 2017-11-28 | 00:00:00 | 36,73 | 37,34 | 36,57 | 37,17 | 2.820.811 | | 2017-11-29 | 00:00:00 | 37,08 | 37,58 | 36,72 | 37,10 | 5.562.085 | | 2017-11-30 | 00:00:00 | 37,38 | 38,62 | 37,38 | 38,53 | 8.006.085 | | 2017-12-01 | 00:00:00 | 38,94 | 39,93 | 38,65 | 38,84 | 5.809.796 | | 2017-12-04 | 00:00:00 | 38,71 | 39,67 | 38,37 | 38,64 | 5.414.119 | | 2017-12-05 | 00:00:00 | 38,63 | 39,00 | 38,33 | 38,38 | 3.860.220 | | 2017-12-06 | 00:00:00 | 38,18 | 38,19 | 36,81 | 36,88 | 3.654.158 | | 2017-12-07 | 00:00:00 | 36,84 | 37,30 | 36,68 | 37,15 | 2.851.746 | | 2017-12-08 | 00:00:00 | 37,69 | 38,43 | 37,42 | 38,05 | 7.548.013 | | 2017-12-11 | 00:00:00 | 38,17 | 38,67 | 38,01 | 38,49 | 2.946.569 | | 2017-12-12 | 00:00:00 | 38,72 | 38,88 | 37,95 | 38,41 | 3.682.150 | | 2017-12-13 | 00:00:00 | 38,41 | 38,52 | 37,98 | 38,12 | 3.037.749 | | 2017-12-14 | 00:00:00 | 37,95 | 38,44 | 37,91 | 38,00 | 3.799.351 | | 2017-12-15 | 00:00:00 | 38,02 | 38,37 | 37,43 | 37,68 | 7.264.707 | | 2017-12-18 | 00:00:00 | 37,80 | 38,23 | 37,45 | 38,06 | 5.309.557 | | 2017-12-19 | 00:00:00 | 38,25 | 39,07 | 37,97 | 38,70 | 5.474.626 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
