DEVON Energy Corporation (DVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	3.701.889	-1,38%	45,83	45,76	46,35	45,76
27-12-2023	3.880.454	-0,56%	45,83	46,24	46,77	46,40
26-12-2023	3.254.308	1,86%	45,83	46,20	46,935	46,66
22-12-2023	3.017.850	-0,09%	45,83	45,715	46,4512	45,81
21-12-2023	3.621.416	1,35%	45,83	45,155	45,855	45,85
20-12-2023	3.707.595	-0,96%	45,83	45,18	46,2275	45,24
19-12-2023	4.014.625	0,97%	45,38	45,02	45,725	45,68
18-12-2023	5.108.789	0,83%	44,485	45,2101	46,155	45,24
15-12-2023	5.542.832	-0,27%	44,485	44,14	44,905	44,87
14-12-2023	6.389.362	3,54%	43,57	44,1601	45,49	44,99
13-12-2023	6.235.219	2,03%	43,57	42,95	44,245	44,22
12-12-2023	5.552.416	-2,41%	43,57	43,04	43,90	43,34
11-12-2023	3.698.677	0,73%	43,57	44,055	44,61	44,41
08-12-2023	3.884.348	0,67%	43,57	43,67	44,26	43,75
07-12-2023	5.166.337	0,49%	43,57	43,135	43,795	43,46
06-12-2023	5.220.456	-1,21%	44,895	43,0601	44,17	43,25
05-12-2023	3.775.971	-2,01%	44,895	43,72	44,84	43,78
04-12-2023	2.397.903	-1,09%	44,895	44,47	45,305	44,68
01-12-2023	2.412.315	0,45%	44,895	44,65	45,86	45,17
30-11-2023	4.151.386	0,20%	45,49	44,535	45,99	44,97
29-11-2023	3.033.523	-0,02%	45,05	44,64	45,205	44,81
28-11-2023	2.753.036	-0,25%	45,13	44,7269	45,42	44,82
27-11-2023	3.101.413	-0,93%	44,90	44,3501	45,025	44,93
24-11-2023	1.635.503	0,37%	45,015	44,8987	45,62	45,325
23-11-2023	3.275.313	-0,27%	45,83	43,69	45,23	45,1294
22-11-2023	3.212.825	-0,20%	45,83	43,69	45,23	45,16
21-11-2023	2.111.762	-0,88%	45,83	44,96	45,57	45,25
20-11-2023	2.790.122	0,64%	45,83	45,535	46,20	45,65
17-11-2023	4.070.600	2,46%	44,725	44,45	45,735	45,38
16-11-2023	5.977.702	-2,70%	44,67	43,455	44,88	44,29
15-11-2023	2.816.308	-0,48%	45,66	45,455	46,4063	45,52
14-11-2023	3.084.487	0,71%	45,75	45,45	46,195	45,74
13-11-2023	3.377.229	-0,44%	45,81	45,34	46,02	45,42
10-11-2023	4.922.658	3,35%	44,61	44,53	45,96	45,62
09-11-2023	4.676.984	-0,09%	44,58	44,115	45,1182	44,14
08-11-2023	7.073.798	-2,45%	44,70	43,72	45,04	44,18
07-11-2023	4.999.623	-3,06%	47,685	45,02	46,09	45,29
06-11-2023	3.537.976	-1,31%	47,685	46,33	47,735	46,72
03-11-2023	3.404.913	0,15%	47,37	47,21	47,855	47,34
02-11-2023	2.633.970	2,29%	46,31	45,845	47,30	47,27
01-11-2023	3.805.067	-0,77%	46,875	46,115	47,00	46,21
31-10-2023	2.557.599	0,87%	46,115	45,695	46,60	46,57
30-10-2023	3.156.619	-1,28%	46,69	45,67	47,17	46,17
27-10-2023	3.036.114	-0,98%	47,21	46,02	47,28	46,71
26-10-2023	2.141.774	-1,42%	47,15	46,67	47,56	47,17
25-10-2023	2.694.555	0,80%	47,255	46,93	47,905	47,85
24-10-2023	2.617.345	-0,50%	47,70	47,255	48,02	47,47
23-10-2023	3.587.791	-1,26%	47,70	46,96	47,99	47,71
20-10-2023	3.649.934	-1,89%	49,20	48,06	49,35	48,32
19-10-2023	5.808.569	-1,66%	49,20	48,4226	49,82	49,25
18-10-2023	5.680.263	0,30%	50,225	49,895	50,835	50,08
17-10-2023	4.522.363	1,07%	49,07	48,34	49,94	49,93
16-10-2023	4.407.281	2,09%	47,63	48,34	49,52	49,40
13-10-2023	4.556.310	3,64%	47,63	47,395	48,62	48,39
12-10-2023	4.140.765	-0,13%	47,35	46,26	47,38	46,69
11-10-2023	4.019.877	1,48%	45,655	45,5824	46,80	46,75
10-10-2023	3.680.145	-0,07%	46,11	45,755	46,4094	46,07
09-10-2023	5.328.480	5,49%	45,20	44,87	46,40	46,10