(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-06-13 | 00:00:00 | 41,66 | 42,99 | 41,58 | 42,59 | 6.242.659 | 2018-06-14 | 00:00:00 | 42,76 | 43,11 | 41,62 | 41,71 | 5.515.704 | 2018-06-15 | 00:00:00 | 41,36 | 41,50 | 40,04 | 40,25 | 9.282.710 | 2018-06-18 | 00:00:00 | 40,32 | 41,73 | 40,25 | 41,45 | 2.391.485 | 2018-06-19 | 00:00:00 | 40,35 | 42,02 | 40,25 | 41,61 | 5.951.856 | 2018-06-20 | 00:00:00 | 42,22 | 42,83 | 41,67 | 42,61 | 7.271.293 | 2018-06-21 | 00:00:00 | 42,28 | 42,28 | 40,97 | 41,15 | 6.101.608 | 2018-06-22 | 00:00:00 | 42,61 | 43,85 | 42,61 | 43,28 | 8.104.612 | 2018-06-25 | 00:00:00 | 42,61 | 43,22 | 41,62 | 41,89 | 5.697.713 | 2018-06-26 | 00:00:00 | 42,16 | 42,82 | 41,62 | 42,59 | 5.055.763 | 2018-06-27 | 00:00:00 | 43,14 | 44,54 | 43,14 | 43,47 | 8.072.080 | 2018-06-28 | 00:00:00 | 43,60 | 44,00 | 42,92 | 43,58 | 6.250.269 | 2018-06-29 | 00:00:00 | 43,73 | 44,89 | 43,69 | 43,96 | 6.191.638 | 2018-07-02 | 00:00:00 | 43,41 | 43,85 | 42,96 | 43,53 | 4.360.380 | 2018-07-03 | 00:00:00 | 44,20 | 45,20 | 43,74 | 44,00 | 4.132.928 | 2018-07-05 | 00:00:00 | 44,28 | 44,39 | 43,68 | 43,99 | 5.292.858 | 2018-07-06 | 00:00:00 | 43,65 | 44,85 | 43,46 | 44,51 | 4.270.212 | 2018-07-09 | 00:00:00 | 44,88 | 45,31 | 44,70 | 45,30 | 4.716.183 | 2018-07-10 | 00:00:00 | 46,00 | 46,54 | 45,45 | 45,61 | 7.678.587 | 2018-07-11 | 00:00:00 | 44,95 | 45,43 | 43,92 | 44,12 | 5.113.858 | 2018-07-12 | 00:00:00 | 44,63 | 44,63 | 43,63 | 43,93 | 4.959.529 | 2018-07-13 | 00:00:00 | 44,06 | 45,33 | 43,93 | 44,72 | 6.549.255 | 2018-07-16 | 00:00:00 | 43,94 | 44,57 | 43,18 | 44,21 | 5.571.272 | 2018-07-17 | 00:00:00 | 43,92 | 44,57 | 43,62 | 44,08 | 4.823.926 | 2018-07-18 | 00:00:00 | 43,58 | 43,84 | 42,79 | 43,75 | 8.152.036 | 2018-07-19 | 00:00:00 | 43,67 | 44,53 | 43,47 | 44,14 | 5.095.370 | 2018-07-20 | 00:00:00 | 44,41 | 44,41 | 43,69 | 44,14 | 5.088.836 | 2018-07-23 | 00:00:00 | 44,44 | 44,74 | 44,13 | 44,21 | 3.823.745 | 2018-07-24 | 00:00:00 | 44,45 | 45,31 | 44,25 | 44,56 | 4.269.144 | 2018-07-25 | 00:00:00 | 44,59 | 45,39 | 44,47 | 45,27 | 4.528.323 | 2018-07-26 | 00:00:00 | 45,44 | 45,61 | 44,84 | 45,15 | 4.958.232 | 2018-07-27 | 00:00:00 | 44,94 | 45,53 | 44,45 | 44,55 | 4.346.366 | 2018-07-30 | 00:00:00 | 45,19 | 45,44 | 44,86 | 45,06 | 5.591.004 | 2018-07-31 | 00:00:00 | 45,00 | 45,29 | 44,38 | 45,01 | 5.588.041 | 2018-08-01 | 00:00:00 | 42,50 | 43,98 | 41,25 | 43,47 | 16.603.355 | 2018-08-02 | 00:00:00 | 43,10 | 44,36 | 43,05 | 43,94 | 6.382.510 | 2018-08-03 | 00:00:00 | 43,90 | 44,06 | 43,07 | 43,08 | 1.379.213 | 2018-08-06 | 00:00:00 | 43,76 | 44,33 | 43,44 | 43,65 | 6.769.572 | 2018-08-07 | 00:00:00 | 44,24 | 44,34 | 43,38 | 43,45 | 5.816.275 | 2018-08-08 | 00:00:00 | 43,12 | 43,28 | 41,96 | 42,67 | 7.014.059 | 2018-08-09 | 00:00:00 | 42,83 | 42,96 | 42,04 | 42,07 | 5.755.635 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|