(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 | 2002-07-24 | 00:00:00 | 34,95 | 38,28 | 33,87 | 38,28 | 6.656.800 | 2002-07-25 | 00:00:00 | 37,90 | 38,65 | 36,68 | 38,45 | 3.582.800 | 2002-07-26 | 00:00:00 | 38,75 | 39,95 | 38,10 | 39,95 | 3.057.400 | 2002-07-29 | 00:00:00 | 40,95 | 42,60 | 40,62 | 42,41 | 2.210.800 | 2002-07-30 | 00:00:00 | 42,41 | 42,41 | 40,81 | 40,89 | 1.767.000 | 2002-07-31 | 00:00:00 | 40,99 | 41,90 | 40,66 | 41,68 | 1.539.000 | 2002-08-01 | 00:00:00 | 41,60 | 42,38 | 40,60 | 40,61 | 2.416.600 | 2002-08-02 | 00:00:00 | 40,50 | 41,13 | 39,06 | 40,16 | 2.167.200 | 2002-08-05 | 00:00:00 | 40,16 | 40,49 | 37,80 | 37,83 | 1.864.600 | 2002-08-06 | 00:00:00 | 38,25 | 40,10 | 38,20 | 39,75 | 2.435.800 | 2002-08-07 | 00:00:00 | 40,20 | 40,65 | 39,37 | 40,64 | 1.268.600 | 2002-08-08 | 00:00:00 | 40,50 | 41,50 | 40,50 | 41,37 | 2.123.600 | 2002-08-09 | 00:00:00 | 41,37 | 42,75 | 40,61 | 42,30 | 1.079.000 | 2002-08-12 | 00:00:00 | 42,30 | 43,90 | 42,11 | 43,60 | 2.009.600 | 2002-08-13 | 00:00:00 | 43,60 | 44,26 | 43,17 | 43,30 | 1.913.800 | 2002-08-14 | 00:00:00 | 43,70 | 45,44 | 43,41 | 45,25 | 2.255.000 | 2002-08-15 | 00:00:00 | 45,49 | 47,47 | 45,25 | 47,47 | 1.921.400 | 2002-08-16 | 00:00:00 | 47,50 | 47,55 | 46,69 | 47,16 | 1.489.600 | 2002-08-19 | 00:00:00 | 46,51 | 47,49 | 45,45 | 46,50 | 1.471.400 | 2002-08-20 | 00:00:00 | 46,50 | 46,79 | 45,77 | 46,18 | 1.194.000 | 2002-08-21 | 00:00:00 | 46,33 | 46,64 | 45,65 | 46,20 | 1.952.200 | 2002-08-22 | 00:00:00 | 46,45 | 47,81 | 46,35 | 47,50 | 1.335.800 | 2002-08-23 | 00:00:00 | 47,15 | 47,40 | 46,48 | 47,01 | 860.400 | 2002-08-26 | 00:00:00 | 47,25 | 47,65 | 46,10 | 47,60 | 971.000 | 2002-08-27 | 00:00:00 | 47,70 | 48,59 | 47,70 | 48,55 | 1.883.000 | 2002-08-28 | 00:00:00 | 48,30 | 48,30 | 46,95 | 47,04 | 1.676.000 | 2002-08-29 | 00:00:00 | 46,55 | 46,55 | 45,77 | 46,05 | 2.303.800 | 2002-08-30 | 00:00:00 | 45,90 | 47,89 | 45,90 | 47,00 | 1.272.400 | 2002-09-03 | 00:00:00 | 46,25 | 46,30 | 45,45 | 45,65 | 2.506.200 | 2002-09-04 | 00:00:00 | 45,70 | 46,22 | 44,55 | 46,02 | 2.344.200 | 2002-09-05 | 00:00:00 | 45,80 | 46,24 | 45,65 | 46,24 | 1.216.600 | 2002-09-06 | 00:00:00 | 46,72 | 47,15 | 46,31 | 47,00 | 918.400 | 2002-09-09 | 00:00:00 | 46,75 | 47,17 | 46,22 | 46,98 | 864.000 | 2002-09-10 | 00:00:00 | 47,15 | 48,20 | 47,15 | 48,20 | 2.069.400 | 2002-09-11 | 00:00:00 | 48,58 | 49,29 | 48,50 | 48,69 | 1.902.800 | 2002-09-12 | 00:00:00 | 48,65 | 49,03 | 47,66 | 47,86 | 2.398.200 | 2002-09-13 | 00:00:00 | 47,86 | 48,51 | 47,43 | 48,41 | 1.149.600 | 2002-09-16 | 00:00:00 | 48,41 | 48,85 | 48,10 | 48,85 | 747.400 | 2002-09-17 | 00:00:00 | 49,15 | 49,15 | 47,62 | 47,68 | 1.827.200 | 2002-09-18 | 00:00:00 | 47,68 | 48,25 | 47,50 | 47,99 | 2.443.400 | 2002-09-19 | 00:00:00 | 47,85 | 48,10 | 47,15 | 47,51 | 1.679.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|