DEVON Energy Corporation (DVN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
8 326 250 |
1,76%
|
48,8255
|
48,23
|
49,71
|
48,90
|
| 23/09/2026 |
7 392 616 |
2,37%
|
47,51
|
47,00
|
48,80
|
48,04
|
| 22/09/2026 |
3 646 940 |
-1,39%
|
46,65
|
46,50
|
47,81
|
46,93
|
| 21/09/2026 |
4 455 130 |
-2,12%
|
47,8682
|
47,08
|
48,16
|
47,59
|
| 18/09/2026 |
3 691 743 |
-0,40%
|
48,87
|
48,175
|
48,9973
|
48,61
|
| 17/09/2026 |
3 821 964 |
0,57%
|
47,88
|
47,75
|
48,72
|
48,72
|
| 16/09/2026 |
6 602 767 |
-5,60%
|
50,60
|
48,255
|
50,90
|
48,44
|
| 15/09/2026 |
4 768 784 |
3,89%
|
49,41
|
49,41
|
51,5572
|
51,33
|
| 14/09/2026 |
6 657 016 |
-1,00%
|
51,40
|
49,41
|
51,70
|
49,41
|
| 11/09/2026 |
4 896 688 |
0,42%
|
49,25
|
49,23
|
50,24
|
50,23
|
| 10/09/2026 |
7 855 305 |
2,12%
|
49,90
|
48,50
|
50,045
|
50,02
|
| 09/09/2026 |
4 510 622 |
1,18%
|
49,13
|
48,625
|
49,4548
|
48,98
|
| 08/09/2026 |
4 010 391 |
0,76%
|
48,63
|
48,125
|
49,08
|
48,40
|
| 04/09/2026 |
3 686 421 |
-1,49%
|
48,42
|
47,455
|
48,50
|
48,06
|
| 03/09/2026 |
3 412 760 |
-0,59%
|
49,362
|
48,685
|
49,455
|
48,79
|
| 02/09/2026 |
3 431 179 |
-0,04%
|
48,5182
|
48,25
|
49,275
|
49,03
|
| 01/09/2026 |
4 496 747 |
1,06%
|
49,50
|
48,425
|
49,52
|
49,05
|
| 31/08/2026 |
4 340 807 |
2,55%
|
48,65
|
47,65
|
49,01
|
48,51
|
| 28/08/2026 |
3 486 442 |
0,46%
|
47,00
|
46,65
|
47,63
|
47,35
|
| 27/08/2026 |
2 990 928 |
0,62%
|
46,65
|
46,315
|
47,35
|
47,12
|
| 26/08/2026 |
2 561 336 |
-0,25%
|
46,3378
|
46,1601
|
47,40
|
46,83
|
| 25/08/2026 |
3 455 983 |
-2,74%
|
47,15
|
44,88
|
47,555
|
46,91
|
| 24/08/2026 |
3 202 029 |
-1,78%
|
48,59
|
47,58
|
49,12
|
48,23
|
| 21/08/2026 |
3 836 200 |
-0,41%
|
49,2861
|
48,89
|
49,69
|
49,10
|
| 20/08/2026 |
4 337 005 |
2,30%
|
49,25
|
48,71
|
49,72
|
49,30
|
| 19/08/2026 |
6 510 749 |
0,69%
|
48,2272
|
47,925
|
48,905
|
48,19
|
| 18/08/2026 |
7 863 923 |
0,55%
|
48,012
|
47,7451
|
48,3762
|
47,83
|
| 17/08/2026 |
7 247 215 |
3,75%
|
46,02
|
46,02
|
47,785
|
47,60
|
| 14/08/2026 |
4 410 516 |
3,29%
|
44,47
|
44,47
|
45,935
|
45,85
|
| 13/08/2026 |
4 202 541 |
-1,05%
|
44,34
|
43,66
|
44,525
|
44,39
|
| 12/08/2026 |
3 865 210 |
-1,20%
|
45,15
|
44,66
|
45,36
|
44,86
|
| 11/08/2026 |
3 320 926 |
0,02%
|
45,1001
|
45,04
|
45,71
|
45,40
|
| 10/08/2026 |
4 673 792 |
5,57%
|
43,69
|
43,60
|
45,4251
|
45,36
|
| 07/08/2026 |
3 979 778 |
-0,34%
|
42,74
|
42,415
|
43,56
|
42,97
|
| 06/08/2026 |
4 826 837 |
2,23%
|
42,8496
|
42,50
|
43,445
|
43,11
|
| 05/08/2026 |
6 931 059 |
-4,53%
|
44,1045
|
42,04
|
44,25
|
42,09
|
| 04/08/2026 |
4 445 144 |
-1,22%
|
44,05
|
43,21
|
44,16
|
44,05
|
| 03/08/2026 |
3 970 588 |
-1,24%
|
44,1222
|
43,774
|
44,68
|
44,57
|
| 31/07/2026 |
2 366 363 |
2,17%
|
43,605
|
44,30
|
45,1494
|
45,13
|
| 30/07/2026 |
3 847 508 |
-0,50%
|
43,81
|
43,31
|
44,46
|
44,17
|
| 29/07/2026 |
3 173 337 |
4,30%
|
43,9536
|
43,67
|
44,595
|
44,46
|
| 28/07/2026 |
5 068 929 |
-0,90%
|
43,155
|
42,4105
|
43,665
|
42,66
|
| 27/07/2026 |
4 123 519 |
-4,21%
|
43,5602
|
43,05
|
44,41
|
43,16
|
| 24/07/2026 |
5 470 474 |
-0,56%
|
44,94
|
44,80
|
45,735
|
45,04
|
| 23/07/2026 |
5 159 313 |
0,85%
|
45,80
|
45,125
|
46,205
|
45,29
|
| 22/07/2026 |
3 883 521 |
1,77%
|
44,84
|
44,6501
|
45,25
|
44,88
|
| 21/07/2026 |
3 214 382 |
0,77%
|
44,1902
|
43,73
|
44,28
|
44,10
|
| 20/07/2026 |
3 234 510 |
-0,11%
|
43,65
|
43,225
|
44,305
|
43,78
|
| 17/07/2026 |
3 443 634 |
1,93%
|
43,90
|
43,21
|
44,20
|
43,83
|
| 16/07/2026 |
5 172 490 |
0,31%
|
42,91
|
42,91
|
43,65
|
43,03
|
| 15/07/2026 |
3 956 166 |
-1,08%
|
43,60
|
42,20
|
43,60
|
42,93
|
| 14/07/2026 |
4 097 974 |
-0,74%
|
44,0903
|
42,715
|
44,1662
|
43,40
|
| 13/07/2026 |
4 759 193 |
3,42%
|
42,9797
|
42,8026
|
44,0095
|
43,73
|
| 10/07/2026 |
3 172 615 |
0,33%
|
42,16
|
41,805
|
42,495
|
42,23
|
| 09/07/2026 |
3 610 322 |
-3,03%
|
42,902
|
41,835
|
43,23
|
42,02
|
| 08/07/2026 |
7 358 235 |
2,10%
|
43,18
|
42,26
|
43,59
|
43,31
|
| 07/07/2026 |
8 671 778 |
5,08%
|
40,76
|
40,7134
|
42,7599
|
42,41
|
| 06/07/2026 |
12 009 226 |
-0,26%
|
40,24
|
40,05
|
40,71
|
40,36
|
| 02/07/2026 |
9 038 946 |
0,26%
|
40,3846
|
39,995
|
40,87
|
40,47
|
| 01/07/2026 |
6 023 053 |
-2,70%
|
41,17
|
40,16
|
41,78
|
40,25
|
| 30/06/2026 |
8 964 119 |
-1,60%
|
41,99
|
41,265
|
42,42
|
41,32
|
| 29/06/2026 |
4 670 968 |
-0,42%
|
42,25
|
41,94
|
42,88
|
41,99
|
| 26/06/2026 |
4 373 666 |
-0,99%
|
42,1791
|
41,84
|
42,925
|
42,21
|
| 25/06/2026 |
5 950 084 |
-0,39%
|
42,49
|
42,16
|
43,65
|
42,60
|
| 24/06/2026 |
6 197 333 |
-1,63%
|
42,5502
|
41,81
|
42,77
|
42,74
|
| 23/06/2026 |
3 940 599 |
0,73%
|
43,18
|
42,865
|
43,55
|
43,39
|
| 18/06/2026 |
7 184 254 |
-0,99%
|
42,30
|
41,52
|
43,05
|
43,05
|
| 17/06/2026 |
8 566 845 |
-0,78%
|
43,05
|
42,345
|
43,68
|
42,58
|
| 16/06/2026 |
5 018 893 |
-1,48%
|
43,13
|
42,50
|
43,19
|
42,89
|
| 15/06/2026 |
8 368 788 |
-3,31%
|
43,47
|
42,81
|
44,63
|
43,53
|
| 12/06/2026 |
7 137 496 |
1,57%
|
44,32
|
44,00
|
45,535
|
44,99
|
| 11/06/2026 |
5 741 418 |
-4,32%
|
47,25
|
44,58
|
47,25
|
44,61
|
| 10/06/2026 |
9 188 502 |
5,82%
|
44,95
|
44,80
|
47,175
|
46,60
|
| 09/06/2026 |
5 654 705 |
-2,39%
|
44,67
|
43,20
|
44,81
|
44,07
|
| 08/06/2026 |
3 645 281 |
1,80%
|
44,73
|
44,70
|
45,41
|
45,08
|
| 05/06/2026 |
4 290 106 |
-3,78%
|
45,99
|
44,245
|
46,12
|
44,28
|
| 04/06/2026 |
3 871 687 |
-0,40%
|
45,70
|
45,35
|
46,21
|
45,99
|
| 03/06/2026 |
4 970 892 |
0,07%
|
46,64
|
45,948
|
46,925
|
46,18
|
| 02/06/2026 |
5 222 578 |
-0,14%
|
46,21
|
45,98
|
46,86
|
46,22
|
| 01/06/2026 |
9 952 801 |
4,09%
|
45,11
|
45,11
|
47,0803
|
46,31
|
| 29/05/2026 |
6 657 006 |
1,00%
|
43,98
|
43,63
|
44,685
|
44,49
|
| 28/05/2026 |
4 990 000 |
-0,36%
|
44,80
|
43,8601
|
44,82
|
44,11
|
| 27/05/2026 |
5 997 097 |
-1,93%
|
44,37
|
43,865
|
44,87
|
44,27
|
| 26/05/2026 |
6 069 164 |
-4,41%
|
46,59
|
45,12
|
47,20
|
45,14
|
| 22/05/2026 |
3 659 478 |
0,23%
|
46,95
|
46,80
|
47,60
|
47,22
|
| 21/05/2026 |
8 669 523 |
-2,79%
|
49,09
|
46,695
|
49,13
|
47,11
|
| 20/05/2026 |
5 703 195 |
-2,48%
|
49,40
|
48,36
|
50,2799
|
48,46
|
| 19/05/2026 |
5 741 358 |
0,05%
|
50,0741
|
49,06
|
50,37
|
49,69
|
| 18/05/2026 |
8 285 917 |
0,38%
|
48,93
|
48,32
|
50,14
|
49,68
|
| 15/05/2026 |
5 554 791 |
4,22%
|
47,83
|
47,7006
|
49,49
|
49,49
|
| 14/05/2026 |
4 870 955 |
0,73%
|
46,81
|
46,3807
|
47,405
|
47,24
|
| 13/05/2026 |
7 803 744 |
0,28%
|
46,75
|
45,99
|
47,025
|
46,90
|
| 12/05/2026 |
6 317 917 |
0,16%
|
47,59
|
46,38
|
47,59
|
46,77
|
| 11/05/2026 |
8 299 697 |
2,46%
|
46,15
|
46,15
|
46,99
|
46,73
|
| 08/05/2026 |
6 913 939 |
0,62%
|
45,8544
|
45,175
|
46,3686
|
45,61
|
| 07/05/2026 |
13 076 484 |
-2,67%
|
45,55
|
44,20
|
45,86
|
45,31
|
| 06/05/2026 |
11 076 057 |
-8,63%
|
47,9132
|
46,45
|
48,74
|
46,60
|
| 05/05/2026 |
7 508 542 |
-0,53%
|
51,6297
|
50,67
|
51,95
|
50,99
|
| 04/05/2026 |
5 644 707 |
1,40%
|
50,50
|
50,37
|
51,67
|
51,26
|
| 01/05/2026 |
4 910 188 |
-1,58%
|
51,15
|
49,59
|
51,18
|
50,56
|
