(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 49,25 | 49,45 | 49,00 | 49,29 | 1.777.600 | | 2002-04-02 | 00:00:00 | 49,40 | 50,60 | 49,40 | 50,52 | 2.425.400 | | 2002-04-03 | 00:00:00 | 50,10 | 50,10 | 48,62 | 48,85 | 2.626.000 | | 2002-04-04 | 00:00:00 | 49,80 | 49,90 | 46,70 | 46,91 | 3.218.200 | | 2002-04-05 | 00:00:00 | 47,00 | 47,29 | 46,08 | 46,80 | 2.249.200 | | 2002-04-08 | 00:00:00 | 47,65 | 48,41 | 47,29 | 47,75 | 1.362.000 | | 2002-04-09 | 00:00:00 | 47,50 | 47,50 | 46,37 | 47,00 | 2.870.200 | | 2002-04-10 | 00:00:00 | 47,10 | 48,00 | 47,05 | 47,50 | 2.853.200 | | 2002-04-11 | 00:00:00 | 47,50 | 47,94 | 47,04 | 47,44 | 1.733.800 | | 2002-04-12 | 00:00:00 | 45,31 | 46,60 | 45,05 | 45,49 | 3.356.000 | | 2002-04-15 | 00:00:00 | 46,49 | 47,11 | 46,35 | 47,00 | 3.281.000 | | 2002-04-16 | 00:00:00 | 47,35 | 47,47 | 46,54 | 46,55 | 3.141.800 | | 2002-04-17 | 00:00:00 | 46,70 | 47,49 | 46,24 | 47,45 | 3.116.000 | | 2002-04-18 | 00:00:00 | 48,00 | 49,35 | 47,81 | 49,00 | 3.004.600 | | 2002-04-19 | 00:00:00 | 48,90 | 49,65 | 48,15 | 49,57 | 1.626.600 | | 2002-04-22 | 00:00:00 | 49,35 | 49,61 | 48,77 | 48,80 | 1.480.200 | | 2002-04-23 | 00:00:00 | 49,90 | 50,35 | 48,99 | 50,28 | 2.345.400 | | 2002-04-24 | 00:00:00 | 50,00 | 50,10 | 49,10 | 49,13 | 2.771.600 | | 2002-04-25 | 00:00:00 | 49,25 | 49,68 | 48,85 | 49,60 | 1.731.600 | | 2002-04-26 | 00:00:00 | 49,35 | 49,50 | 48,20 | 48,67 | 2.302.600 | | 2002-04-29 | 00:00:00 | 48,37 | 48,90 | 47,85 | 48,65 | 1.774.400 | | 2002-04-30 | 00:00:00 | 49,00 | 49,62 | 48,36 | 49,31 | 1.543.800 | | 2002-05-01 | 00:00:00 | 48,95 | 50,45 | 48,90 | 50,05 | 1.431.200 | | 2002-05-02 | 00:00:00 | 50,70 | 50,85 | 48,82 | 50,00 | 2.822.000 | | 2002-05-03 | 00:00:00 | 49,95 | 50,70 | 49,89 | 49,97 | 3.136.200 | | 2002-05-06 | 00:00:00 | 49,50 | 49,50 | 48,41 | 48,43 | 2.055.200 | | 2002-05-07 | 00:00:00 | 48,01 | 48,99 | 47,75 | 48,50 | 1.808.600 | | 2002-05-08 | 00:00:00 | 48,75 | 49,84 | 48,75 | 49,70 | 1.785.800 | | 2002-05-09 | 00:00:00 | 49,50 | 49,80 | 48,85 | 48,99 | 1.382.000 | | 2002-05-10 | 00:00:00 | 48,99 | 49,40 | 48,26 | 48,26 | 2.282.200 | | 2002-05-13 | 00:00:00 | 48,26 | 49,48 | 47,90 | 49,30 | 1.577.000 | | 2002-05-14 | 00:00:00 | 49,75 | 50,77 | 49,75 | 50,26 | 1.724.200 | | 2002-05-15 | 00:00:00 | 50,01 | 50,15 | 48,85 | 49,09 | 1.738.600 | | 2002-05-16 | 00:00:00 | 49,40 | 50,28 | 49,32 | 49,91 | 927.400 | | 2002-05-17 | 00:00:00 | 49,91 | 49,94 | 48,77 | 49,69 | 2.003.800 | | 2002-05-20 | 00:00:00 | 49,69 | 50,19 | 49,07 | 49,87 | 949.000 | | 2002-05-21 | 00:00:00 | 49,60 | 49,90 | 48,88 | 48,89 | 1.212.200 | | 2002-05-22 | 00:00:00 | 48,89 | 49,65 | 48,53 | 49,60 | 1.224.800 | | 2002-05-23 | 00:00:00 | 49,55 | 50,48 | 48,98 | 50,40 | 1.082.400 | | 2002-05-24 | 00:00:00 | 50,10 | 50,50 | 49,79 | 50,42 | 920.000 | | 2002-05-28 | 00:00:00 | 50,68 | 50,69 | 49,85 | 50,55 | 1.047.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
