(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-16 | 00:00:00 | 34,63 | 34,91 | 34,00 | 34,11 | 6.749.185 | | 2018-02-20 | 00:00:00 | 34,30 | 34,90 | 34,18 | 34,65 | 6.327.559 | | 2018-02-21 | 00:00:00 | 31,13 | 33,21 | 30,25 | 30,57 | 30.994.910 | | 2018-02-22 | 00:00:00 | 30,71 | 31,56 | 30,19 | 30,41 | 18.106.038 | | 2018-02-23 | 00:00:00 | 30,77 | 31,46 | 30,24 | 31,43 | 11.629.359 | | 2018-02-26 | 00:00:00 | 31,54 | 31,98 | 30,73 | 31,61 | 10.986.669 | | 2018-02-27 | 00:00:00 | 31,42 | 32,48 | 31,39 | 31,86 | 10.203.259 | | 2018-02-28 | 00:00:00 | 31,92 | 32,19 | 30,66 | 30,67 | 12.603.393 | | 2018-03-01 | 00:00:00 | 30,66 | 31,48 | 30,41 | 30,54 | 8.932.285 | | 2018-03-02 | 00:00:00 | 30,40 | 31,42 | 29,97 | 31,36 | 9.107.619 | | 2018-03-05 | 00:00:00 | 31,12 | 32,33 | 31,11 | 32,00 | 9.848.927 | | 2018-03-06 | 00:00:00 | 32,16 | 32,22 | 31,26 | 31,33 | 6.937.107 | | 2018-03-07 | 00:00:00 | 30,97 | 31,50 | 30,74 | 30,95 | 6.492.362 | | 2018-03-08 | 00:00:00 | 31,79 | 32,51 | 31,72 | 32,39 | 11.866.618 | | 2018-03-09 | 00:00:00 | 32,56 | 32,85 | 32,15 | 32,72 | 9.086.552 | | 2018-03-12 | 00:00:00 | 32,73 | 33,35 | 32,60 | 32,82 | 7.284.876 | | 2018-03-13 | 00:00:00 | 32,97 | 33,14 | 32,31 | 32,79 | 9.799.908 | | 2018-03-14 | 00:00:00 | 32,81 | 33,02 | 32,54 | 32,62 | 9.722.067 | | 2018-03-15 | 00:00:00 | 32,69 | 33,05 | 31,51 | 31,71 | 9.625.644 | | 2018-03-16 | 00:00:00 | 31,72 | 32,58 | 31,65 | 31,96 | 10.601.328 | | 2018-03-19 | 00:00:00 | 31,75 | 31,90 | 30,90 | 31,16 | 9.505.975 | | 2018-03-20 | 00:00:00 | 31,46 | 31,96 | 31,40 | 31,55 | 8.594.595 | | 2018-03-21 | 00:00:00 | 31,78 | 33,30 | 31,65 | 32,92 | 10.156.169 | | 2018-03-22 | 00:00:00 | 32,43 | 32,75 | 32,09 | 32,29 | 8.521.047 | | 2018-03-23 | 00:00:00 | 32,48 | 33,08 | 32,10 | 32,23 | 8.479.331 | | 2018-03-26 | 00:00:00 | 32,57 | 32,57 | 31,55 | 32,47 | 6.189.839 | | 2018-03-27 | 00:00:00 | 32,50 | 32,59 | 31,58 | 31,71 | 6.007.286 | | 2018-03-28 | 00:00:00 | 31,87 | 32,04 | 30,98 | 31,20 | 7.075.739 | | 2018-03-29 | 00:00:00 | 31,42 | 31,96 | 31,19 | 31,79 | 6.290.353 | | 2018-04-02 | 00:00:00 | 31,65 | 31,71 | 29,83 | 30,35 | 8.078.322 | | 2018-04-03 | 00:00:00 | 30,46 | 31,39 | 30,01 | 31,37 | 7.195.043 | | 2018-04-04 | 00:00:00 | 30,69 | 31,42 | 30,46 | 31,32 | 6.405.453 | | 2018-04-05 | 00:00:00 | 31,42 | 32,49 | 31,38 | 32,29 | 5.654.945 | | 2018-04-06 | 00:00:00 | 32,05 | 32,22 | 30,97 | 31,45 | 6.514.139 | | 2018-04-09 | 00:00:00 | 31,80 | 32,28 | 31,43 | 31,47 | 6.724.632 | | 2018-04-10 | 00:00:00 | 32,22 | 33,82 | 32,16 | 33,60 | 8.734.252 | | 2018-04-11 | 00:00:00 | 33,53 | 34,06 | 33,37 | 33,74 | 6.238.693 | | 2018-04-12 | 00:00:00 | 33,55 | 33,56 | 32,83 | 32,83 | 9.887.035 | | 2018-04-13 | 00:00:00 | 33,25 | 33,89 | 33,13 | 33,60 | 7.749.755 | | 2018-04-16 | 00:00:00 | 33,62 | 33,72 | 33,13 | 33,62 | 4.698.630 | | 2018-04-17 | 00:00:00 | 33,58 | 33,88 | 33,22 | 33,69 | 5.516.442 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
