(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 36,15 | 36,90 | 35,22 | 36,89 | 2.845.000 | | 2001-10-08 | 00:00:00 | 36,89 | 37,50 | 36,20 | 36,61 | 2.363.800 | | 2001-10-09 | 00:00:00 | 37,00 | 37,45 | 35,90 | 37,27 | 2.775.600 | | 2001-10-10 | 00:00:00 | 37,75 | 38,10 | 37,40 | 37,65 | 2.493.200 | | 2001-10-11 | 00:00:00 | 37,30 | 37,55 | 36,65 | 36,76 | 4.061.200 | | 2001-10-12 | 00:00:00 | 36,76 | 37,08 | 35,00 | 36,20 | 3.275.200 | | 2001-10-15 | 00:00:00 | 35,70 | 35,95 | 34,80 | 35,48 | 1.245.200 | | 2001-10-16 | 00:00:00 | 36,00 | 37,20 | 35,81 | 36,99 | 2.218.000 | | 2001-10-17 | 00:00:00 | 37,40 | 38,50 | 36,15 | 36,25 | 2.360.000 | | 2001-10-18 | 00:00:00 | 36,35 | 36,40 | 35,07 | 35,54 | 2.359.600 | | 2001-10-19 | 00:00:00 | 35,54 | 36,91 | 34,72 | 36,30 | 1.717.800 | | 2001-10-22 | 00:00:00 | 36,20 | 37,45 | 35,70 | 36,70 | 2.097.400 | | 2001-10-23 | 00:00:00 | 36,50 | 37,60 | 36,15 | 36,59 | 2.142.200 | | 2001-10-24 | 00:00:00 | 36,29 | 37,45 | 35,40 | 37,13 | 3.057.200 | | 2001-10-25 | 00:00:00 | 37,30 | 38,55 | 37,00 | 38,25 | 2.437.400 | | 2001-10-26 | 00:00:00 | 38,15 | 39,95 | 38,15 | 39,90 | 2.618.400 | | 2001-10-29 | 00:00:00 | 39,55 | 41,25 | 39,01 | 40,71 | 4.100.000 | | 2001-10-30 | 00:00:00 | 39,75 | 39,75 | 37,90 | 38,36 | 2.002.800 | | 2001-10-31 | 00:00:00 | 38,30 | 39,57 | 37,15 | 38,30 | 2.688.000 | | 2001-11-01 | 00:00:00 | 38,10 | 38,90 | 37,25 | 38,64 | 2.952.600 | | 2001-11-02 | 00:00:00 | 38,64 | 38,64 | 37,51 | 37,76 | 1.839.600 | | 2001-11-05 | 00:00:00 | 37,76 | 37,76 | 36,39 | 36,54 | 1.324.400 | | 2001-11-06 | 00:00:00 | 36,10 | 37,49 | 34,90 | 37,31 | 2.484.600 | | 2001-11-07 | 00:00:00 | 37,30 | 38,00 | 36,51 | 37,99 | 1.422.600 | | 2001-11-08 | 00:00:00 | 38,30 | 38,65 | 37,60 | 37,88 | 2.086.000 | | 2001-11-09 | 00:00:00 | 38,35 | 39,30 | 38,35 | 38,74 | 1.529.400 | | 2001-11-12 | 00:00:00 | 37,80 | 38,41 | 36,90 | 38,01 | 1.339.400 | | 2001-11-13 | 00:00:00 | 38,00 | 38,70 | 37,40 | 38,60 | 2.119.200 | | 2001-11-14 | 00:00:00 | 37,50 | 37,60 | 36,50 | 37,30 | 4.673.400 | | 2001-11-15 | 00:00:00 | 35,50 | 35,51 | 33,05 | 33,17 | 6.897.600 | | 2001-11-16 | 00:00:00 | 33,50 | 33,74 | 33,01 | 33,60 | 3.860.400 | | 2001-11-19 | 00:00:00 | 33,45 | 34,58 | 32,84 | 34,38 | 3.697.600 | | 2001-11-20 | 00:00:00 | 34,61 | 36,10 | 34,61 | 35,80 | 3.661.200 | | 2001-11-21 | 00:00:00 | 35,80 | 35,81 | 34,30 | 35,19 | 1.766.400 | | 2001-11-23 | 00:00:00 | 34,50 | 36,10 | 34,25 | 35,95 | 740.200 | | 2001-11-26 | 00:00:00 | 35,25 | 35,25 | 33,81 | 34,11 | 2.762.800 | | 2001-11-27 | 00:00:00 | 34,11 | 35,25 | 33,51 | 34,99 | 2.770.200 | | 2001-11-28 | 00:00:00 | 34,49 | 34,85 | 33,29 | 33,30 | 2.391.600 | | 2001-11-29 | 00:00:00 | 33,70 | 34,39 | 33,50 | 34,39 | 5.627.800 | | 2001-11-30 | 00:00:00 | 34,38 | 34,65 | 33,33 | 34,39 | 1.647.000 | | 2001-12-03 | 00:00:00 | 34,38 | 35,71 | 33,60 | 34,95 | 3.135.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
