DEVON Energy Corporation (DVN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 30/04/2026 |
4.640.101 |
0,70%
|
50,00
|
49,67
|
51,445
|
51,37
|
| 29/04/2026 |
7.915.900 |
3,23%
|
50,16
|
49,891
|
51,30
|
51,08
|
| 28/04/2026 |
6.841.935 |
2,66%
|
49,25
|
48,77
|
49,765
|
49,48
|
| 27/04/2026 |
643.979 |
1,11%
|
48,14
|
48,08
|
48,985
|
48,20
|
| 24/04/2026 |
5.444.056 |
-0,44%
|
47,6858
|
47,455
|
48,15
|
47,94
|
| 23/04/2026 |
6.176.258 |
2,19%
|
47,2654
|
47,25
|
48,4951
|
48,15
|
| 22/04/2026 |
7.176.576 |
3,60%
|
45,5996
|
45,438
|
47,315
|
47,12
|
| 21/04/2026 |
5.879.364 |
1,47%
|
45,24
|
44,51
|
45,725
|
45,60
|
| 20/04/2026 |
5.294.754 |
1,61%
|
44,80
|
44,38
|
45,27
|
44,94
|
| 17/04/2026 |
12.226.775 |
-3,39%
|
43,4987
|
41,92
|
44,265
|
44,23
|
| 16/04/2026 |
3.323.657 |
1,17%
|
45,50
|
45,20
|
46,31
|
45,78
|
| 15/04/2026 |
3.904.661 |
-0,04%
|
45,08
|
44,73
|
45,69
|
45,23
|
| 14/04/2026 |
6.094.975 |
-4,27%
|
46,84
|
44,92
|
47,00
|
45,25
|
| 13/04/2026 |
4.916.359 |
-1,09%
|
48,9082
|
46,82
|
49,10
|
47,27
|
| 10/04/2026 |
5.329.069 |
-0,19%
|
47,58
|
46,98
|
48,075
|
47,79
|
| 09/04/2026 |
5.564.128 |
-0,02%
|
48,48
|
47,60
|
49,105
|
47,88
|
| 08/04/2026 |
7.853.012 |
-4,08%
|
46,35
|
45,10
|
48,10
|
47,91
|
| 07/04/2026 |
5.623.420 |
0,60%
|
49,96
|
49,60
|
50,78
|
49,95
|
| 06/04/2026 |
3.304.919 |
0,32%
|
49,20
|
49,1329
|
49,88
|
49,65
|
| 02/04/2026 |
7.127.872 |
1,89%
|
50,10
|
48,59
|
50,675
|
49,49
|
| 01/04/2026 |
9.655.211 |
-3,44%
|
48,7502
|
47,64
|
49,82
|
48,59
|
| 31/03/2026 |
10.250.919 |
-2,41%
|
51,53
|
48,94
|
52,31
|
50,32
|
| 30/03/2026 |
5.206.414 |
-1,07%
|
52,59
|
51,335
|
52,7001
|
51,52
|
| 27/03/2026 |
6.959.917 |
1,39%
|
51,7392
|
51,34
|
52,455
|
52,07
|
| 26/03/2026 |
6.148.232 |
1,84%
|
50,8512
|
50,54
|
51,845
|
51,35
|
| 25/03/2026 |
4.470.694 |
0,28%
|
49,30
|
49,30
|
50,58
|
50,41
|
| 24/03/2026 |
8.697.781 |
3,67%
|
48,8237
|
48,60
|
50,705
|
50,27
|
| 23/03/2026 |
7.573.976 |
-0,38%
|
47,4997
|
46,80
|
49,005
|
48,49
|
| 20/03/2026 |
9.376.617 |
0,00%
|
48,97
|
48,42
|
49,67
|
48,66
|
| 19/03/2026 |
15.005.654 |
1,31%
|
48,4914
|
48,28
|
49,83
|
48,79
|
| 18/03/2026 |
9.711.135 |
1,54%
|
47,71
|
47,08
|
48,17
|
48,16
|
| 17/03/2026 |
8.354.271 |
1,63%
|
46,90
|
46,82
|
47,495
|
47,42
|
| 16/03/2026 |
9.214.171 |
0,87%
|
46,03
|
45,57
|
46,905
|
46,65
|
| 13/03/2026 |
5.361.770 |
0,65%
|
45,82
|
45,41
|
46,40
|
46,25
|
| 12/03/2026 |
11.583.591 |
1,83%
|
45,70
|
45,26
|
46,405
|
45,95
|
| 11/03/2026 |
7.010.168 |
3,80%
|
43,70
|
43,70
|
45,41
|
45,36
|
| 10/03/2026 |
7.647.180 |
-2,50%
|
44,37
|
43,43
|
44,9303
|
43,70
|
| 09/03/2026 |
12.791.790 |
0,73%
|
45,19
|
44,20
|
45,995
|
44,82
|
| 06/03/2026 |
5.987.467 |
-0,11%
|
45,087
|
44,185
|
45,445
|
44,48
|
| 05/03/2026 |
9.088.017 |
2,33%
|
43,6667
|
43,6667
|
44,88
|
44,52
|
| 04/03/2026 |
5.790.955 |
-1,16%
|
43,35
|
42,70
|
43,8451
|
43,49
|
| 03/03/2026 |
7.919.843 |
-2,11%
|
45,38
|
43,615
|
45,47
|
44,00
|
| 02/03/2026 |
8.338.312 |
3,24%
|
45,75
|
43,815
|
45,85
|
44,95
|
| 27/02/2026 |
3.589.903 |
2,04%
|
43,46
|
42,70
|
43,79
|
43,53
|
| 26/02/2026 |
3.927.122 |
0,09%
|
42,00
|
41,74
|
43,315
|
42,66
|
| 25/02/2026 |
3.357.869 |
-1,53%
|
43,30
|
42,225
|
43,44
|
42,62
|
| 24/02/2026 |
4.367.647 |
-0,89%
|
43,82
|
42,715
|
44,10
|
43,28
|
| 23/02/2026 |
4.072.576 |
-1,62%
|
44,40
|
43,5401
|
44,9625
|
43,67
|
| 20/02/2026 |
4.048.638 |
-0,61%
|
44,44
|
43,85
|
44,71
|
44,39
|
| 19/02/2026 |
6.815.487 |
0,50%
|
44,89
|
44,325
|
46,15
|
44,66
|
| 18/02/2026 |
7.010.839 |
0,91%
|
44,30
|
43,55
|
45,2891
|
44,44
|
| 17/02/2026 |
4.427.251 |
-0,36%
|
44,7283
|
43,45
|
45,29
|
44,04
|
| 13/02/2026 |
3.485.444 |
1,59%
|
43,64
|
43,60
|
44,90
|
44,66
|
| 12/02/2026 |
5.481.600 |
-2,22%
|
45,00
|
43,0003
|
45,00
|
43,96
|
| 11/02/2026 |
4.917.275 |
3,42%
|
44,15
|
43,94
|
45,02
|
44,96
|
| 10/02/2026 |
2.789.371 |
0,00%
|
43,69
|
42,89
|
43,69
|
43,48
|
| 09/02/2026 |
3.632.811 |
-1,11%
|
43,82
|
43,375
|
44,01
|
43,48
|
