DEVON Energy Corporation (DVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.032.352	1,68%	47,69	48,45	49,34	49,0478
16/07/2024	1.550.860	0,40%	47,69	47,50	48,55	48,24
15/07/2024	1.856.250	3,38%	46,90	46,68	48,665	48,05
12/07/2024	1.466.096	0,13%	46,84	46,225	46,88	46,48
11/07/2024	1.650.951	1,11%	45,95	45,49	46,535	46,42
10/07/2024	1.247.775	-0,33%	46,10	45,65	46,15	45,91
09/07/2024	1.403.070	-0,99%	46,05	45,90	46,90	46,06
08/07/2024	2.369.899	-1,08%	46,59	45,52	46,79	46,52
05/07/2024	2.328.893	-2,25%	47,97	46,81	48,09	47,03
04/07/2024	796.685	0,00%	47,90	47,82	48,435	48,11
03/07/2024	796.685	0,71%	47,90	47,82	48,435	48,11
02/07/2024	1.203.063	0,08%	48,20	47,55	48,41	47,77
01/07/2024	1.090.883	0,70%	47,70	47,13	48,02	47,73
28/06/2024	3.122.644	0,83%	47,50	46,935	47,61	47,40
27/06/2024	1.150.609	0,62%	47,13	46,74	47,20	47,01
26/06/2024	1.501.664	-1,37%	47,36	46,39	47,40	46,72
25/06/2024	1.843.159	-0,57%	47,56	47,02	47,57	47,37
24/06/2024	2.086.169	3,97%	46,06	46,06	47,985	47,64
21/06/2024	8.426.208	-0,37%	46,27	45,605	46,27	45,82
20/06/2024	1.714.680	0,75%	45,64	45,44	46,28	45,99
19/06/2024	1.404.093	0,00%	45,96	45,595	46,47	45,65
18/06/2024	1.404.093	0,20%	45,96	45,595	46,47	45,65
17/06/2024	2.876.385	0,44%	45,50	45,15	46,04	45,76
14/06/2024	3.077.505	0,42%	45,67	45,0038	45,73	45,60
13/06/2024	4.090.419	-2,33%	46,59	45,67	46,675	45,76
12/06/2024	2.469.201	-0,93%	46,84	46,56	47,85	46,85
11/06/2024	1.862.503	0,36%	46,84	46,47	47,32	47,29
10/06/2024	3.319.118	0,71%	46,84	46,53	47,4599	47,12
07/06/2024	2.972.431	0,06%	46,48	46,2492	47,17	46,79
06/06/2024	2.146.535	0,30%	46,41	46,33	46,89	46,76
05/06/2024	2.125.986	-0,06%	48,81	46,325	46,878	46,62
04/06/2024	3.878.051	-0,91%	48,81	45,90	46,70	46,65
03/06/2024	4.509.372	-4,08%	48,81	46,925	48,84	47,08
31/05/2024	3.708.963	3,13%	47,71	47,65	49,075	49,08
30/05/2024	3.184.505	0,85%	47,25	47,19	47,68	47,59
29/05/2024	5.089.295	-3,52%	48,37	46,555	48,72	47,19
28/05/2024	2.736.660	1,58%	48,37	48,35	48,9723	48,91
27/05/2024	1.074.408	0,00%	48,53	48,02	48,68	48,15
24/05/2024	1.074.408	-1,33%	48,53	48,02	48,68	48,15
23/05/2024	2.451.438	-1,17%	49,29	48,114	49,34	48,23
22/05/2024	2.670.349	-1,95%	49,29	48,45	49,375	48,80
21/05/2024	1.938.078	-0,50%	49,90	49,66	50,2392	49,77
20/05/2024	2.160.514	0,81%	49,69	49,57	50,0682	50,02
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