(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-17 | 00:00:00 | 33,58 | 33,88 | 33,22 | 33,69 | 5.516.442 | | 2018-04-18 | 00:00:00 | 34,10 | 36,71 | 34,10 | 36,10 | 15.106.860 | | 2018-04-19 | 00:00:00 | 36,54 | 36,64 | 35,42 | 35,69 | 12.064.792 | | 2018-04-20 | 00:00:00 | 35,46 | 35,60 | 34,79 | 35,40 | 8.332.467 | | 2018-04-23 | 00:00:00 | 35,19 | 35,59 | 34,73 | 35,43 | 5.048.880 | | 2018-04-24 | 00:00:00 | 35,55 | 35,78 | 34,27 | 34,48 | 9.014.469 | | 2018-04-25 | 00:00:00 | 34,50 | 35,31 | 34,12 | 35,20 | 7.969.081 | | 2018-04-26 | 00:00:00 | 35,21 | 35,84 | 35,19 | 35,78 | 6.409.405 | | 2018-04-27 | 00:00:00 | 35,41 | 36,06 | 35,15 | 35,75 | 6.937.346 | | 2018-04-30 | 00:00:00 | 35,53 | 36,64 | 35,48 | 36,33 | 6.304.613 | | 2018-05-01 | 00:00:00 | 36,18 | 36,61 | 35,74 | 36,20 | 5.657.342 | | 2018-05-02 | 00:00:00 | 37,57 | 39,62 | 37,24 | 38,23 | 17.385.608 | | 2018-05-03 | 00:00:00 | 37,96 | 38,18 | 37,07 | 37,20 | 8.730.939 | | 2018-05-04 | 00:00:00 | 37,26 | 38,08 | 36,96 | 37,87 | 6.466.586 | | 2018-05-07 | 00:00:00 | 38,44 | 39,41 | 37,84 | 37,89 | 10.541.000 | | 2018-05-08 | 00:00:00 | 37,89 | 39,32 | 36,55 | 39,02 | 12.191.441 | | 2018-05-09 | 00:00:00 | 39,61 | 40,98 | 39,59 | 40,22 | 13.498.685 | | 2018-05-10 | 00:00:00 | 40,56 | 40,92 | 40,04 | 40,89 | 8.170.183 | | 2018-05-11 | 00:00:00 | 40,93 | 41,40 | 40,69 | 40,95 | 10.409.458 | | 2018-05-14 | 00:00:00 | 41,24 | 41,56 | 40,85 | 41,32 | 6.328.862 | | 2018-05-15 | 00:00:00 | 41,38 | 41,64 | 40,87 | 41,28 | 7.387.108 | | 2018-05-16 | 00:00:00 | 41,03 | 41,59 | 40,86 | 41,40 | 4.742.538 | | 2018-05-17 | 00:00:00 | 41,74 | 42,70 | 41,67 | 42,36 | 6.624.236 | | 2018-05-18 | 00:00:00 | 42,17 | 42,39 | 41,74 | 41,96 | 4.232.603 | | 2018-05-21 | 00:00:00 | 42,45 | 42,64 | 41,82 | 42,33 | 4.461.639 | | 2018-05-22 | 00:00:00 | 42,54 | 42,89 | 41,56 | 41,80 | 6.311.616 | | 2018-05-23 | 00:00:00 | 41,63 | 42,23 | 41,04 | 42,19 | 6.366.455 | | 2018-05-24 | 00:00:00 | 41,24 | 41,84 | 40,76 | 41,69 | 6.046.265 | | 2018-05-25 | 00:00:00 | 40,47 | 40,72 | 39,59 | 40,58 | 6.948.699 | | 2018-05-29 | 00:00:00 | 39,97 | 40,93 | 39,76 | 40,89 | 5.295.371 | | 2018-05-30 | 00:00:00 | 41,18 | 42,30 | 41,18 | 41,93 | 6.169.997 | | 2018-05-31 | 00:00:00 | 41,57 | 42,31 | 41,33 | 41,62 | 2.061.581 | | 2018-06-01 | 00:00:00 | 41,62 | 41,97 | 40,97 | 41,40 | 4.966.879 | | 2018-06-04 | 00:00:00 | 41,90 | 42,20 | 39,95 | 40,09 | 7.568.935 | | 2018-06-05 | 00:00:00 | 39,64 | 39,96 | 38,47 | 39,32 | 10.997.696 | | 2018-06-06 | 00:00:00 | 42,00 | 42,46 | 41,35 | 41,51 | 11.933.439 | | 2018-06-07 | 00:00:00 | 41,64 | 42,53 | 41,64 | 41,95 | 6.088.937 | | 2018-06-08 | 00:00:00 | 41,74 | 42,25 | 41,48 | 42,16 | 5.371.933 | | 2018-06-11 | 00:00:00 | 42,22 | 42,63 | 41,86 | 42,27 | 6.910.385 | | 2018-06-12 | 00:00:00 | 42,13 | 42,90 | 41,86 | 41,93 | 7.041.475 | | 2018-06-13 | 00:00:00 | 41,66 | 42,99 | 41,58 | 42,59 | 6.242.659 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
