(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 | | 2018-10-05 | 00:00:00 | 40,19 | 40,74 | 39,64 | 40,04 | 5.085.523 | | 2018-10-08 | 00:00:00 | 39,70 | 39,86 | 38,66 | 38,78 | 8.175.186 | | 2018-10-09 | 00:00:00 | 38,81 | 40,02 | 38,47 | 39,51 | 7.421.148 | | 2018-10-10 | 00:00:00 | 39,40 | 39,50 | 37,25 | 37,30 | 8.290.584 | | 2018-10-11 | 00:00:00 | 36,97 | 37,40 | 35,87 | 36,04 | 9.628.092 | | 2018-10-12 | 00:00:00 | 36,85 | 36,98 | 35,82 | 36,63 | 7.670.191 | | 2018-10-15 | 00:00:00 | 36,91 | 37,15 | 36,05 | 36,11 | 6.328.582 | | 2018-10-16 | 00:00:00 | 36,96 | 37,73 | 36,67 | 37,08 | 7.495.453 | | 2018-10-17 | 00:00:00 | 36,76 | 36,98 | 35,60 | 36,00 | 8.327.876 | | 2018-10-18 | 00:00:00 | 35,33 | 35,76 | 34,67 | 35,11 | 6.152.459 | | 2018-10-19 | 00:00:00 | 35,24 | 35,74 | 34,89 | 34,94 | 4.493.937 | | 2018-10-22 | 00:00:00 | 34,86 | 34,98 | 34,34 | 34,82 | 2.978.452 | | 2018-10-23 | 00:00:00 | 33,99 | 34,18 | 33,26 | 33,73 | 7.186.002 | | 2018-10-24 | 00:00:00 | 34,22 | 34,28 | 32,07 | 32,13 | 7.418.756 | | 2018-10-25 | 00:00:00 | 32,58 | 33,29 | 32,31 | 32,85 | 6.423.099 | | 2018-10-26 | 00:00:00 | 32,18 | 32,91 | 31,69 | 32,38 | 7.365.850 | | 2018-10-29 | 00:00:00 | 32,59 | 32,66 | 30,36 | 30,98 | 7.084.147 | | 2018-10-30 | 00:00:00 | 30,76 | 32,39 | 30,66 | 32,32 | 7.518.775 | | 2018-10-31 | 00:00:00 | 32,77 | 33,26 | 32,35 | 32,40 | 7.692.313 | | 2018-11-01 | 00:00:00 | 32,53 | 33,70 | 32,43 | 33,24 | 3.327.781 | | 2018-11-02 | 00:00:00 | 32,99 | 33,49 | 32,19 | 32,28 | 6.304.987 | | 2018-11-05 | 00:00:00 | 32,84 | 33,28 | 32,70 | 33,10 | 6.019.188 | | 2018-11-06 | 00:00:00 | 33,26 | 33,60 | 32,46 | 32,93 | 7.910.677 | | 2018-11-07 | 00:00:00 | 33,45 | 34,65 | 32,89 | 33,86 | 11.394.507 | | 2018-11-08 | 00:00:00 | 33,65 | 34,24 | 32,55 | 32,72 | 6.708.157 | | 2018-11-09 | 00:00:00 | 32,06 | 33,24 | 31,71 | 33,01 | 7.897.231 | | 2018-11-12 | 00:00:00 | 33,49 | 33,49 | 31,50 | 31,55 | 6.717.710 | | 2018-11-13 | 00:00:00 | 31,37 | 32,19 | 30,83 | 30,90 | 7.976.362 | | 2018-11-14 | 00:00:00 | 31,73 | 31,96 | 30,28 | 30,54 | 7.765.107 | | 2018-11-15 | 00:00:00 | 30,39 | 30,82 | 29,91 | 30,62 | 10.032.723 | | 2018-11-16 | 00:00:00 | 30,61 | 30,94 | 28,94 | 29,56 | 17.938.242 | | 2018-11-19 | 00:00:00 | 29,40 | 30,06 | 29,15 | 29,62 | 7.777.954 | | 2018-11-20 | 00:00:00 | 28,84 | 28,99 | 27,06 | 27,44 | 11.635.083 | | 2018-11-21 | 00:00:00 | 27,74 | 28,95 | 27,72 | 28,53 | 6.299.105 | | 2018-11-23 | 00:00:00 | 27,37 | 27,78 | 26,80 | 26,91 | 5.545.639 | | 2018-11-26 | 00:00:00 | 27,29 | 27,63 | 26,79 | 27,13 | 7.705.037 | | 2018-11-27 | 00:00:00 | 27,09 | 27,37 | 26,48 | 26,61 | 6.088.559 | | 2018-11-28 | 00:00:00 | 26,56 | 26,87 | 25,87 | 26,87 | 6.246.929 | | 2018-11-29 | 00:00:00 | 26,96 | 27,35 | 26,61 | 26,91 | 8.024.636 | | 2018-11-30 | 00:00:00 | 26,51 | 27,15 | 25,98 | 26,97 | 6.761.406 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
