(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 47,85 | 48,10 | 47,15 | 47,51 | 1.679.000 | | 2002-09-20 | 00:00:00 | 47,90 | 48,00 | 46,98 | 47,00 | 2.480.800 | | 2002-09-23 | 00:00:00 | 47,00 | 47,40 | 46,39 | 46,39 | 2.320.400 | | 2002-09-24 | 00:00:00 | 46,39 | 46,39 | 44,30 | 44,41 | 2.305.400 | | 2002-09-25 | 00:00:00 | 45,00 | 45,20 | 44,35 | 44,90 | 2.736.800 | | 2002-09-26 | 00:00:00 | 45,05 | 46,55 | 45,01 | 46,55 | 1.948.400 | | 2002-09-27 | 00:00:00 | 46,45 | 47,85 | 46,20 | 47,52 | 2.867.200 | | 2002-09-30 | 00:00:00 | 47,27 | 48,60 | 46,71 | 48,25 | 2.560.600 | | 2002-10-01 | 00:00:00 | 49,25 | 49,25 | 47,80 | 48,70 | 2.279.000 | | 2002-10-02 | 00:00:00 | 48,70 | 50,20 | 48,26 | 49,10 | 3.218.000 | | 2002-10-03 | 00:00:00 | 49,35 | 49,75 | 48,25 | 49,20 | 2.731.600 | | 2002-10-04 | 00:00:00 | 49,35 | 49,50 | 48,08 | 48,74 | 2.896.600 | | 2002-10-07 | 00:00:00 | 49,15 | 49,78 | 47,60 | 47,61 | 1.947.600 | | 2002-10-08 | 00:00:00 | 47,65 | 47,92 | 46,06 | 47,50 | 2.731.200 | | 2002-10-09 | 00:00:00 | 47,00 | 47,25 | 45,26 | 45,26 | 1.654.800 | | 2002-10-10 | 00:00:00 | 45,26 | 46,09 | 44,53 | 45,80 | 2.336.000 | | 2002-10-11 | 00:00:00 | 46,50 | 47,31 | 45,91 | 46,60 | 2.267.800 | | 2002-10-14 | 00:00:00 | 46,60 | 49,15 | 46,45 | 49,09 | 2.119.000 | | 2002-10-15 | 00:00:00 | 50,50 | 50,50 | 49,85 | 50,10 | 2.400.200 | | 2002-10-16 | 00:00:00 | 49,90 | 50,15 | 48,73 | 48,91 | 1.661.200 | | 2002-10-17 | 00:00:00 | 49,40 | 50,84 | 49,05 | 50,83 | 2.100.400 | | 2002-10-18 | 00:00:00 | 50,70 | 51,76 | 50,22 | 51,38 | 2.599.200 | | 2002-10-21 | 00:00:00 | 51,40 | 52,98 | 51,30 | 52,76 | 1.930.600 | | 2002-10-22 | 00:00:00 | 51,16 | 52,50 | 50,79 | 51,30 | 1.804.600 | | 2002-10-23 | 00:00:00 | 50,90 | 52,50 | 50,90 | 52,50 | 1.357.400 | | 2002-10-24 | 00:00:00 | 53,10 | 53,10 | 51,04 | 51,10 | 1.712.000 | | 2002-10-25 | 00:00:00 | 51,10 | 51,10 | 48,40 | 49,45 | 3.239.000 | | 2002-10-28 | 00:00:00 | 49,45 | 50,61 | 48,55 | 49,98 | 1.896.200 | | 2002-10-29 | 00:00:00 | 49,73 | 49,99 | 48,51 | 48,97 | 1.824.600 | | 2002-10-30 | 00:00:00 | 49,50 | 50,50 | 49,50 | 49,95 | 2.430.200 | | 2002-10-31 | 00:00:00 | 50,50 | 51,07 | 50,24 | 50,50 | 1.835.200 | | 2002-11-01 | 00:00:00 | 50,73 | 51,47 | 50,21 | 51,10 | 1.176.400 | | 2002-11-04 | 00:00:00 | 51,11 | 51,45 | 50,00 | 50,00 | 1.237.600 | | 2002-11-05 | 00:00:00 | 49,80 | 50,40 | 49,26 | 49,55 | 1.831.200 | | 2002-11-06 | 00:00:00 | 49,55 | 50,18 | 48,80 | 49,80 | 1.210.000 | | 2002-11-07 | 00:00:00 | 49,81 | 50,05 | 46,70 | 46,70 | 2.967.800 | | 2002-11-08 | 00:00:00 | 46,50 | 46,70 | 45,56 | 45,75 | 3.848.400 | | 2002-11-11 | 00:00:00 | 45,75 | 45,75 | 44,85 | 44,95 | 1.438.600 | | 2002-11-12 | 00:00:00 | 44,95 | 45,74 | 44,30 | 44,30 | 2.053.400 | | 2002-11-13 | 00:00:00 | 44,30 | 44,30 | 42,14 | 42,38 | 4.681.600 | | 2002-11-14 | 00:00:00 | 42,39 | 44,19 | 42,39 | 43,50 | 3.612.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
