DEVON Energy Corporation (DVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,77%	49,86	49,091	49,785	49,62
17/05/2024	2.338.745	0,77%	49,86	49,091	49,785	49,62
16/05/2024	2.649.853	-0,95%	49,86	49,21	50,05	49,24
15/05/2024	2.796.980	-0,25%	49,65	48,69	49,805	49,705
14/05/2024	1.928.938	-0,14%	50,03	49,54	50,13	49,83
13/05/2024	2.614.851	-0,44%	51,09	49,62	50,43	49,90
10/05/2024	2.358.863	-1,44%	51,09	50,01	51,14	50,12
09/05/2024	2.138.611	0,57%	50,71	50,585	51,20	50,85
08/05/2024	2.377.471	-0,82%	50,40	50,31	51,0678	50,56
07/05/2024	2.382.040	0,24%	50,89	50,82	51,28	50,98
06/05/2024	2.737.665	0,63%	50,83	50,6643	51,46	50,86
03/05/2024	4.029.844	0,40%	52,79	50,16	51,30	50,54
02/05/2024	5.973.483	-0,12%	52,79	50,035	52,25	50,34
01/05/2024	3.882.151	-1,72%	52,79	49,775	51,13	50,30
30/04/2024	3.134.346	-3,58%	52,79	51,145	52,86	51,18
29/04/2024	2.034.908	0,70%	52,52	52,50	53,20	53,08
26/04/2024	2.112.146	0,19%	52,40	52,105	52,8897	52,71
25/04/2024	2.626.337	0,98%	52,22	51,435	52,65	52,61
24/04/2024	2.617.364	-0,89%	51,95	51,76	52,305	52,10
23/04/2024	1.998.777	-0,25%	51,95	51,622	52,71	52,00
22/04/2024	2.846.092	0,58%	51,48	51,11	52,55	52,13
19/04/2024	2.277.633	0,78%	51,48	51,43	52,44	51,83
18/04/2024	2.278.760	-0,46%	51,925	51,23	52,135	51,43
17/04/2024	2.708.173	-0,98%	53,675	51,44	52,65	51,67
16/04/2024	3.206.039	-0,95%	53,675	51,55	52,6996	52,18
15/04/2024	3.651.896	-1,39%	53,675	52,49	54,04	52,68
12/04/2024	4.913.783	-0,89%	54,51	53,26	55,09	53,42
11/04/2024	3.487.088	-1,12%	54,51	53,27	54,73	53,90
10/04/2024	3.815.367	0,68%	53,515	53,5402	54,55	54,51
09/04/2024	3.627.617	1,33%	53,515	53,25	54,21	54,14
08/04/2024	3.340.562	0,30%	53,515	52,96	53,805	53,43
05/04/2024	3.479.101	1,39%	52,80	52,345	53,58	53,27
04/04/2024	3.666.355	-0,44%	51,86	52,305	53,12	52,54
03/04/2024	4.361.714	2,23%	51,86	51,85	52,82	52,77
02/04/2024	3.395.932	1,32%	50,88	50,8675	51,65	51,62
01/04/2024	3.860.507	1,53%	50,88	50,3201	51,20	50,95
28/03/2024	3.514.098	1,46%	49,96	49,72	50,29	50,18
27/03/2024	2.605.853	1,37%	49,20	48,48	49,47	49,46
26/03/2024	2.583.604	-0,53%	49,20	48,775	49,33	48,79
25/03/2024	2.176.228	1,41%	48,57	48,615	49,24	49,05
22/03/2024	2.057.174	-0,33%	48,57	48,2997	48,8301	48,37
21/03/2024	2.570.299	-0,17%	48,64	48,20	48,65	48,53
20/03/2024	2.727.302	0,37%	48,00	48,00	48,85	48,61
19/03/2024	3.485.428	2,02%	47,51	47,45	48,53	48,43
18/03/2024	2.944.340	-0,32%	47,58	47,26	48,01	47,47
15/03/2024	3.351.414	-0,50%	47,58	47,47	48,29	47,62
14/03/2024	4.116.388	1,92%	47,12	47,25	47,87	47,87
13/03/2024	3.903.668	2,17%	47,12	47,02	47,795	47,59
12/03/2024	3.258.948	-0,19%	45,96	46,5023	46,99	46,58
11/03/2024	3.404.431	1,11%	45,96	45,705	46,745	46,67
08/03/2024	3.019.644	0,59%	45,96	45,80	46,3654	46,16
07/03/2024	2.677.155	0,97%	45,48	45,405	46,28	45,89
06/03/2024	3.767.466	0,82%	44,60	44,90	45,59	45,45
05/03/2024	4.408.743	1,60%	44,60	44,345	45,41	45,08
04/03/2024	3.012.594	-0,05%	44,60	44,245	44,715	44,37
01/03/2024	4.270.141	0,75%	44,51	44,075	44,79	44,39
29/02/2024	2.857.097	0,07%	43,64	43,84	44,4399	44,06
28/02/2024	5.089.924	-0,65%	43,64	43,73	44,915	44,03
27/02/2024	3.544.544	1,12%	43,64	44,14	44,63	44,32
26/02/2024	3.931.213	-0,11%	43,64	43,48	44,34	43,83
23/02/2024	3.029.295	-0,21%	43,64	43,1333	44,12	43,88
22/02/2024	4.415.831	-0,32%	43,64	43,35	44,265	43,97
21/02/2024	3.657.121	1,61%	43,705	43,65	44,625	44,11
20/02/2024	2.850.972	-0,12%	43,19	43,13	43,83	43,41
19/02/2024	1.665.407	0,00%	43,19	42,97	43,725	43,46
16/02/2024	1.665.407	3,87%	43,19	42,97	43,725	43,46
15/02/2024	4.112.498	3,23%	41,88	41,86	43,315	43,19
14/02/2024	3.142.903	-0,14%	42,03	41,6501	42,495	41,84
13/02/2024	2.797.353	-0,81%	42,03	41,42	42,27	41,90
12/02/2024	3.612.344	1,56%	41,76	41,76	42,59	42,24
09/02/2024	3.157.122	-1,93%	42,39	41,35	42,58	41,59
08/02/2024	5.105.975	2,66%	41,36	41,32	42,485	42,41
07/02/2024	3.548.955	0,56%	41,16	40,69	41,4701	41,31
06/02/2024	3.641.032	0,96%	41,05	40,735	41,50	41,08
05/02/2024	3.520.593	-1,48%	41,05	40,47	41,14	40,69
02/02/2024	3.043.454	-1,20%	41,72	41,21	41,82	41,30
01/02/2024	3.549.675	-0,52%	43,24	41,485	42,62	41,80
31/01/2024	2.811.583	-3,00%	43,24	42,01	43,19	42,02
30/01/2024	2.726.172	1,47%	42,47	42,4223	43,355	43,40
29/01/2024	2.217.856	0,35%	41,66	42,0348	42,805	42,77
26/01/2024	2.908.427	0,33%	41,66	42,115	42,7692	42,6281
25/01/2024	4.263.818	2,09%	41,66	41,47	42,495	42,49
24/01/2024	3.774.034	0,65%	41,66	41,265	41,88	41,57
23/01/2024	3.042.716	0,29%	40,82	41,06	41,835	41,30
22/01/2024	4.518.797	0,51%	40,82	40,5602	41,6198	41,18
19/01/2024	4.717.697	-0,27%	41,03	40,6102	41,11	40,97
18/01/2024	4.739.777	-0,02%	41,015	40,51	41,00	41,08
17/01/2024	5.936.787	-1,42%	42,59	40,81	41,485	41,09
16/01/2024	6.387.002	-2,46%	42,59	41,52	42,75	41,72
15/01/2024	6.358.782	-1,77%	44,46	42,67	44,51	42,82
12/01/2024	6.358.782	-1,77%	44,46	42,67	44,51	42,82
11/01/2024	5.328.119	-0,80%	44,08	43,428	44,25	43,59
10/01/2024	5.060.527	-1,88%	44,86	43,84	44,81	43,93
09/01/2024	3.251.851	-1,67%	45,62	44,55	45,62	44,77
08/01/2024	4.024.408	-0,98%	45,20	44,3325	45,53	45,49
05/01/2024	3.867.538	0,68%	45,97	45,515	46,08	45,94
04/01/2024	3.747.701	-2,52%	45,73	45,56	47,35	45,63
03/01/2024	2.746.247	2,12%	45,73	45,52	46,825	46,81
02/01/2024	3.410.737	1,19%	45,85	45,565	46,485	45,84
29/12/2023	4.047.358	-1,01%	45,85	45,0401	45,98	45,30