(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 | 2018-08-09 | 00:00:00 | 42,83 | 42,96 | 42,04 | 42,07 | 5.755.635 | 2018-08-10 | 00:00:00 | 41,89 | 42,91 | 41,63 | 42,84 | 5.844.224 | 2018-08-13 | 00:00:00 | 42,52 | 43,03 | 42,03 | 42,07 | 5.861.508 | 2018-08-14 | 00:00:00 | 42,65 | 42,76 | 42,22 | 42,41 | 4.867.541 | 2018-08-15 | 00:00:00 | 42,07 | 42,07 | 40,07 | 40,48 | 8.335.971 | 2018-08-16 | 00:00:00 | 40,62 | 41,15 | 40,22 | 40,68 | 5.371.393 | 2018-08-17 | 00:00:00 | 40,90 | 41,03 | 40,42 | 40,60 | 4.529.650 | 2018-08-20 | 00:00:00 | 40,53 | 41,33 | 40,39 | 41,04 | 4.127.782 | 2018-08-21 | 00:00:00 | 41,50 | 42,19 | 41,46 | 42,10 | 2.070.185 | 2018-08-22 | 00:00:00 | 42,37 | 43,00 | 42,31 | 42,71 | 5.292.769 | 2018-08-23 | 00:00:00 | 42,45 | 42,63 | 42,18 | 42,52 | 4.245.040 | 2018-08-24 | 00:00:00 | 43,00 | 43,31 | 42,52 | 42,66 | 3.545.573 | 2018-08-27 | 00:00:00 | 42,66 | 42,99 | 42,43 | 42,88 | 3.873.020 | 2018-08-28 | 00:00:00 | 42,70 | 43,26 | 42,24 | 42,51 | 4.761.779 | 2018-08-29 | 00:00:00 | 42,90 | 43,37 | 42,69 | 42,96 | 4.551.079 | 2018-08-30 | 00:00:00 | 43,08 | 43,60 | 42,86 | 43,13 | 4.207.420 | 2018-08-31 | 00:00:00 | 42,88 | 43,03 | 42,42 | 42,93 | 3.776.759 | 2018-09-04 | 00:00:00 | 43,06 | 43,27 | 42,12 | 42,35 | 4.972.837 | 2018-09-05 | 00:00:00 | 42,06 | 42,07 | 41,22 | 41,71 | 7.087.662 | 2018-09-06 | 00:00:00 | 41,46 | 41,46 | 40,50 | 40,63 | 9.195.488 | 2018-09-07 | 00:00:00 | 40,22 | 40,56 | 39,65 | 40,47 | 7.669.580 | 2018-09-10 | 00:00:00 | 40,79 | 41,07 | 40,16 | 40,51 | 5.692.394 | 2018-09-11 | 00:00:00 | 40,31 | 41,60 | 40,27 | 41,49 | 7.605.990 | 2018-09-12 | 00:00:00 | 42,05 | 42,27 | 41,51 | 41,95 | 8.555.777 | 2018-09-13 | 00:00:00 | 41,58 | 41,84 | 40,68 | 40,88 | 7.547.868 | 2018-09-14 | 00:00:00 | 40,86 | 41,08 | 39,57 | 39,67 | 11.391.378 | 2018-09-17 | 00:00:00 | 39,88 | 40,19 | 38,69 | 38,81 | 10.602.047 | 2018-09-18 | 00:00:00 | 39,25 | 39,65 | 39,03 | 39,33 | 6.920.352 | 2018-09-19 | 00:00:00 | 39,35 | 40,09 | 39,15 | 39,87 | 5.806.135 | 2018-09-20 | 00:00:00 | 40,22 | 40,33 | 39,88 | 40,11 | 5.157.835 | 2018-09-21 | 00:00:00 | 40,11 | 40,92 | 40,02 | 40,55 | 9.825.030 | 2018-09-24 | 00:00:00 | 41,19 | 41,80 | 41,08 | 41,55 | 6.367.116 | 2018-09-25 | 00:00:00 | 41,87 | 41,94 | 41,36 | 41,41 | 6.252.453 | 2018-09-26 | 00:00:00 | 40,90 | 41,02 | 39,62 | 39,68 | 8.234.354 | 2018-09-27 | 00:00:00 | 40,18 | 40,18 | 39,33 | 39,38 | 5.706.379 | 2018-09-28 | 00:00:00 | 39,37 | 40,26 | 39,31 | 39,94 | 7.239.439 | 2018-10-01 | 00:00:00 | 40,02 | 40,47 | 39,72 | 40,20 | 5.903.976 | 2018-10-02 | 00:00:00 | 40,55 | 40,55 | 39,72 | 39,86 | 6.768.602 | 2018-10-03 | 00:00:00 | 39,88 | 40,78 | 39,47 | 40,65 | 6.084.565 | 2018-10-04 | 00:00:00 | 40,39 | 40,88 | 39,84 | 40,14 | 4.255.434 | 2018-10-05 | 00:00:00 | 40,19 | 40,74 | 39,64 | 40,04 | 5.085.523 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|