(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-19 | 00:00:00 | 38,25 | 39,07 | 37,97 | 38,70 | 5.474.626 | | 2017-12-20 | 00:00:00 | 38,73 | 39,89 | 38,21 | 39,84 | 5.797.663 | | 2017-12-21 | 00:00:00 | 39,76 | 41,32 | 39,54 | 40,92 | 5.667.705 | | 2017-12-22 | 00:00:00 | 40,95 | 41,71 | 40,81 | 41,57 | 4.243.618 | | 2017-12-26 | 00:00:00 | 41,71 | 42,60 | 41,52 | 42,58 | 3.756.810 | | 2017-12-27 | 00:00:00 | 42,55 | 42,55 | 41,66 | 41,84 | 2.800.441 | | 2017-12-28 | 00:00:00 | 41,91 | 41,98 | 41,39 | 41,76 | 2.118.889 | | 2017-12-29 | 00:00:00 | 42,04 | 42,04 | 41,31 | 41,40 | 2.753.662 | | 2018-01-02 | 00:00:00 | 41,79 | 42,25 | 41,64 | 42,23 | 4.775.417 | | 2018-01-03 | 00:00:00 | 42,44 | 43,28 | 42,34 | 42,72 | 3.904.052 | | 2018-01-04 | 00:00:00 | 42,88 | 43,29 | 42,29 | 43,23 | 4.235.865 | | 2018-01-05 | 00:00:00 | 43,07 | 43,27 | 42,57 | 43,11 | 3.700.669 | | 2018-01-08 | 00:00:00 | 43,13 | 43,41 | 42,57 | 43,25 | 3.569.605 | | 2018-01-09 | 00:00:00 | 43,36 | 43,36 | 42,44 | 42,54 | 5.819.899 | | 2018-01-10 | 00:00:00 | 42,55 | 42,68 | 41,96 | 42,18 | 3.421.168 | | 2018-01-11 | 00:00:00 | 42,62 | 43,56 | 42,25 | 43,07 | 6.770.388 | | 2018-01-12 | 00:00:00 | 43,08 | 44,21 | 43,02 | 44,04 | 7.664.857 | | 2018-01-16 | 00:00:00 | 44,17 | 44,42 | 43,24 | 43,26 | 5.548.861 | | 2018-01-17 | 00:00:00 | 43,45 | 43,84 | 42,66 | 43,44 | 4.305.654 | | 2018-01-18 | 00:00:00 | 43,23 | 43,78 | 42,90 | 43,20 | 2.617.113 | | 2018-01-19 | 00:00:00 | 42,94 | 43,03 | 42,39 | 42,85 | 5.589.050 | | 2018-01-22 | 00:00:00 | 43,06 | 44,82 | 42,99 | 44,81 | 4.734.483 | | 2018-01-23 | 00:00:00 | 44,89 | 45,14 | 44,24 | 44,52 | 4.035.012 | | 2018-01-24 | 00:00:00 | 44,70 | 45,03 | 44,06 | 44,52 | 4.624.899 | | 2018-01-25 | 00:00:00 | 44,97 | 45,16 | 43,89 | 43,91 | 3.633.908 | | 2018-01-26 | 00:00:00 | 44,03 | 44,31 | 43,76 | 43,86 | 2.665.527 | | 2018-01-29 | 00:00:00 | 43,59 | 44,41 | 43,31 | 43,33 | 3.337.610 | | 2018-01-30 | 00:00:00 | 42,92 | 43,04 | 41,41 | 41,52 | 6.337.203 | | 2018-01-31 | 00:00:00 | 41,52 | 41,97 | 41,07 | 41,37 | 4.502.301 | | 2018-02-01 | 00:00:00 | 41,68 | 42,35 | 41,46 | 42,22 | 7.322.787 | | 2018-02-02 | 00:00:00 | 41,62 | 41,75 | 39,95 | 40,03 | 5.810.164 | | 2018-02-05 | 00:00:00 | 39,37 | 40,18 | 38,30 | 38,65 | 8.241.310 | | 2018-02-06 | 00:00:00 | 37,73 | 39,23 | 37,23 | 38,38 | 8.512.424 | | 2018-02-07 | 00:00:00 | 38,37 | 38,92 | 36,74 | 36,76 | 8.456.192 | | 2018-02-08 | 00:00:00 | 36,88 | 37,39 | 34,89 | 34,94 | 7.508.159 | | 2018-02-09 | 00:00:00 | 35,28 | 35,28 | 32,69 | 34,68 | 11.513.358 | | 2018-02-12 | 00:00:00 | 35,30 | 36,11 | 35,05 | 35,78 | 6.537.588 | | 2018-02-13 | 00:00:00 | 35,37 | 35,39 | 34,40 | 34,57 | 4.869.983 | | 2018-02-14 | 00:00:00 | 34,03 | 35,80 | 33,79 | 35,56 | 6.450.788 | | 2018-02-15 | 00:00:00 | 35,65 | 35,69 | 33,56 | 34,74 | 6.819.619 | | 2018-02-16 | 00:00:00 | 34,63 | 34,91 | 34,00 | 34,11 | 6.749.185 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
