(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 | | 2002-11-14 | 00:00:00 | 42,39 | 44,19 | 42,39 | 43,50 | 3.612.400 | | 2002-11-15 | 00:00:00 | 43,30 | 44,65 | 43,13 | 44,56 | 2.228.000 | | 2002-11-18 | 00:00:00 | 45,00 | 46,60 | 44,56 | 45,91 | 5.226.800 | | 2002-11-19 | 00:00:00 | 45,91 | 46,05 | 45,10 | 45,38 | 1.875.400 | | 2002-11-20 | 00:00:00 | 45,50 | 46,72 | 45,38 | 46,55 | 2.840.800 | | 2002-11-21 | 00:00:00 | 46,80 | 47,05 | 45,79 | 46,35 | 2.519.200 | | 2002-11-22 | 00:00:00 | 46,35 | 46,35 | 45,20 | 45,22 | 2.494.200 | | 2002-11-25 | 00:00:00 | 45,22 | 45,55 | 44,53 | 45,15 | 1.852.800 | | 2002-11-26 | 00:00:00 | 45,05 | 45,05 | 43,95 | 44,15 | 1.592.400 | | 2002-11-27 | 00:00:00 | 44,30 | 45,45 | 44,20 | 45,17 | 836.600 | | 2002-11-29 | 00:00:00 | 45,42 | 45,79 | 45,17 | 45,79 | 481.800 | | 2002-12-02 | 00:00:00 | 46,09 | 46,15 | 45,46 | 46,09 | 1.141.000 | | 2002-12-03 | 00:00:00 | 46,25 | 47,25 | 46,05 | 47,15 | 2.538.400 | | 2002-12-04 | 00:00:00 | 46,95 | 47,00 | 46,26 | 46,38 | 1.699.200 | | 2002-12-05 | 00:00:00 | 46,45 | 47,65 | 46,45 | 47,51 | 2.895.600 | | 2002-12-06 | 00:00:00 | 47,50 | 48,88 | 47,25 | 48,33 | 1.670.800 | | 2002-12-09 | 00:00:00 | 48,90 | 49,79 | 48,53 | 48,71 | 2.856.200 | | 2002-12-10 | 00:00:00 | 48,71 | 48,98 | 48,11 | 48,98 | 1.719.400 | | 2002-12-11 | 00:00:00 | 48,75 | 49,05 | 47,81 | 48,62 | 1.669.600 | | 2002-12-12 | 00:00:00 | 47,25 | 48,17 | 47,25 | 48,00 | 5.930.000 | | 2002-12-13 | 00:00:00 | 48,00 | 48,22 | 47,02 | 47,02 | 3.591.600 | | 2002-12-16 | 00:00:00 | 47,20 | 47,97 | 47,18 | 47,82 | 2.185.200 | | 2002-12-17 | 00:00:00 | 48,25 | 48,30 | 47,05 | 48,14 | 2.495.600 | | 2002-12-18 | 00:00:00 | 48,15 | 48,15 | 46,55 | 46,79 | 2.519.000 | | 2002-12-19 | 00:00:00 | 46,60 | 47,45 | 46,46 | 46,62 | 2.425.800 | | 2002-12-20 | 00:00:00 | 47,25 | 47,73 | 47,07 | 47,49 | 3.087.400 | | 2002-12-23 | 00:00:00 | 47,30 | 47,97 | 47,25 | 47,89 | 1.501.800 | | 2002-12-24 | 00:00:00 | 48,10 | 48,10 | 47,30 | 47,63 | 802.400 | | 2002-12-26 | 00:00:00 | 47,55 | 47,85 | 46,56 | 46,74 | 956.600 | | 2002-12-27 | 00:00:00 | 47,10 | 47,26 | 46,13 | 46,24 | 1.617.400 | | 2002-12-30 | 00:00:00 | 46,49 | 46,80 | 45,83 | 45,84 | 1.964.600 | | 2002-12-31 | 00:00:00 | 45,84 | 46,31 | 45,35 | 45,90 | 1.345.000 | | 2003-01-02 | 00:00:00 | 46,40 | 47,50 | 46,13 | 47,50 | 2.284.000 | | 2003-01-03 | 00:00:00 | 47,50 | 47,85 | 47,16 | 47,80 | 2.130.000 | | 2003-01-06 | 00:00:00 | 47,90 | 48,65 | 47,85 | 48,38 | 2.524.400 | | 2003-01-07 | 00:00:00 | 48,39 | 48,39 | 45,35 | 45,35 | 3.358.200 | | 2003-01-08 | 00:00:00 | 45,36 | 46,00 | 45,05 | 45,14 | 2.187.200 | | 2003-01-09 | 00:00:00 | 45,30 | 45,85 | 45,17 | 45,85 | 1.492.600 | | 2003-01-10 | 00:00:00 | 45,80 | 45,85 | 45,11 | 45,13 | 1.712.600 | | 2003-01-13 | 00:00:00 | 44,75 | 45,20 | 44,40 | 44,65 | 2.431.200 | | 2003-01-14 | 00:00:00 | 45,05 | 45,45 | 44,75 | 45,44 | 1.966.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
