BiG | O banco que entende os seus valores.

DEVON Energy Corporation (DVN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	5.516.671	1,48%	43,45	43,09	44,00	43,97
05/02/2026	6.957.699	-0,51%	42,91	41,97	43,40	43,17
04/02/2026	11.353.090	5,50%	41,85	41,85	43,68	43,39
03/02/2026	13.294.146	2,42%	40,35	39,50	41,5374	41,11
02/02/2026	11.243.166	-0,17%	39,4646	39,245	40,77	40,14
30/01/2026	4.963.190	0,68%	40,00	39,13	40,40	40,21
29/01/2026	7.078.689	0,28%	40,38	39,83	41,31	39,94
28/01/2026	4.404.957	0,96%	39,7272	39,17	39,985	39,83
27/01/2026	3.618.861	2,12%	39,0825	38,87	39,5701	39,45
26/01/2026	2.717.327	-0,03%	39,2583	38,11	39,328	38,63
23/01/2026	3.382.570	1,74%	38,70	38,42	39,19	38,64
22/01/2026	4.730.510	0,61%	37,74	36,95	37,989	37,98
21/01/2026	4.431.981	4,02%	36,93	36,90	38,39	37,75
20/01/2026	4.792.156	0,25%	36,32	36,1401	37,075	36,29
16/01/2026	4.439.537	-0,33%	36,2879	35,975	36,88	36,20
15/01/2026	12.162.366	-4,22%	37,31	35,965	38,24	36,32
14/01/2026	7.175.866	2,93%	37,05	37,05	38,71	37,92
13/01/2026	4.697.056	3,14%	36,08	36,08	37,26	36,84
12/01/2026	3.106.692	-0,11%	35,8706	35,425	36,015	35,72
09/01/2026	2.578.135	-0,91%	36,05	35,66	36,36	35,76
08/01/2026	4.828.954	5,34%	34,75	34,6601	36,545	36,09
07/01/2026	6.199.075	-3,96%	35,9748	34,235	36,0988	34,47
06/01/2026	3.857.930	-1,81%	36,43	35,76	36,94	35,89
05/01/2026	5.689.479	-3,46%	37,9397	35,455	38,14	36,55
02/01/2026	4.055.141	3,39%	36,6588	36,49	38,1877	37,87
31/12/2025	1.762.446	-0,52%	36,91	36,46	36,95	36,63
30/12/2025	2.580.150	1,77%	36,2801	36,2801	36,9175	36,625
29/12/2025	2.804.073	1,43%	35,98	35,95	36,45	36,18
26/12/2025	2.622.950	-1,46%	36,20	35,41	36,25	35,67
24/12/2025	1.059.616	-0,39%	36,29	36,0291	36,45	36,20
23/12/2025	1.914.189	-0,25%	36,57	36,12	36,64	36,34
22/12/2025	2.571.849	1,65%	36,2111	36,2111	36,875	36,43
19/12/2025	2.894.522	0,34%	35,8896	35,78	36,40	35,84
18/12/2025	3.362.110	-3,33%	36,674	35,71	37,00	35,72
17/12/2025	4.491.897	5,30%	35,51	35,51	37,04	36,95
16/12/2025	4.251.379	-2,99%	35,786	34,91	35,845	35,09
15/12/2025	4.211.744	-2,98%	37,26	36,04	37,30	36,17
12/12/2025	3.090.803	-0,05%	38,12	37,28	38,285	37,28
11/12/2025	2.874.177	-2,25%	38,05	37,32	38,165	37,54
10/12/2025	3.538.488	2,83%	37,46	37,07	38,475	38,41
09/12/2025	3.351.493	-0,45%	37,5175	37,14	37,81	37,40
08/12/2025	3.987.024	0,27%	37,69	37,125	38,1751	37,57
05/12/2025	3.354.224	-0,64%	37,6324	37,435	38,2701	37,47
04/12/2025	2.473.345	0,05%	37,6647	37,5645	38,00	37,71
03/12/2025	4.164.198	1,15%	37,51	37,26	38,005	37,69
02/12/2025	3.199.213	-1,59%	37,79	37,03	37,90	37,26
01/12/2025	4.097.895	2,16%	36,95	36,9204	38,1224	37,86
28/11/2025	2.210.137	1,87%	32,8856	32,8856	37,37	37,06
26/11/2025	3.897.877	1,62%	35,90	35,79	36,715	36,40
25/11/2025	3.098.115	-0,31%	35,62	35,35	35,8851	35,82
24/11/2025	3.351.834	0,79%	35,65	35,17	36,125	35,93
21/11/2025	4.029.186	1,35%	35,17	34,785	35,99	35,65
20/11/2025	5.240.456	-0,34%	35,4545	34,975	36,86	35,16
19/11/2025	4.249.910	-1,63%	35,1355	34,71	35,385	35,28
18/11/2025	3.884.566	2,35%	34,86	34,594	36,19	35,87
17/11/2025	3.150.825	-2,15%	35,85	34,85	35,92	35,07
14/11/2025	3.595.747	2,28%	35,22	34,48	35,89	35,84
13/11/2025	3.920.572	-0,52%	35,30	34,665	35,68	35,04
12/11/2025	5.396.257	0,17%	34,90	34,78	35,525	35,22
11/11/2025	4.854.821	3,66%	34,04	34,04	35,58	35,16
10/11/2025	3.379.934	0,65%	33,9501	33,35	34,1855	33,92
07/11/2025	4.346.080	3,84%	32,68	32,49	33,73	33,70
06/11/2025	6.688.515	0,45%	32,9007	32,06	33,59	32,43
05/11/2025	4.693.994	-0,69%	32,38	32,305	33,115	32,34
04/11/2025	3.125.883	-0,79%	32,2499	31,91	32,65	32,55
03/11/2025	3.882.925	1,02%	32,45	31,9345	32,825	32,82
31/10/2025	2.352.350	1,47%	32,23	31,955	32,585	32,49
30/10/2025	2.813.040	-0,16%	31,90	31,65	32,49	32,01
29/10/2025	3.256.317	0,13%	32,03	31,945	32,52	32,05
28/10/2025	3.379.488	-2,79%	32,65	32,005	32,78	32,01
27/10/2025	2.736.341	-0,12%	33,09	32,7924	33,39	32,93
24/10/2025	2.247.150	-1,41%	33,57	32,89	33,74	32,97
23/10/2025	4.073.584	3,18%	33,50	33,15	33,83	33,44
22/10/2025	3.680.228	1,09%	32,3383	31,995	32,77	32,41
21/10/2025	2.844.148	0,41%	32,05	31,4735	32,25	32,06
20/10/2025	2.860.135	0,60%	31,61	31,6035	32,28	31,93
17/10/2025	3.682.324	-0,91%	32,0499	31,555	32,34	31,74
16/10/2025	3.247.662	-1,78%	32,80	31,64	32,84	32,03
15/10/2025	2.499.217	-0,29%	33,08	32,275	33,25	32,61
14/10/2025	3.732.785	-1,53%	32,41	32,2555	33,115	32,71
13/10/2025	2.176.246	2,19%	33,03	32,55	33,25	33,21
10/10/2025	5.397.106	-5,31%	33,95	32,50	34,14	32,50
09/10/2025	3.127.486	-1,77%	35,10	34,29	35,75	34,35
08/10/2025	4.000.505	-0,06%	35,07	34,25	35,07	34,97
07/10/2025	3.562.862	0,23%	34,86	33,99	35,00	34,99
06/10/2025	2.318.501	1,01%	34,88	34,58	35,36	34,91
03/10/2025	3.409.102	0,70%	34,4752	34,3707	34,905	34,56
02/10/2025	3.780.723	-2,83%	35,22	34,1819	35,485	34,32
01/10/2025	2.476.055	0,74%	34,86	34,75	35,54	35,32
30/09/2025	3.966.677	-1,17%	35,07	34,515	35,50	35,06
29/09/2025	4.110.299	-3,96%	37,1905	35,34	37,1905	35,52
26/09/2025	4.594.528	3,43%	35,90	34,61	37,26	36,99
25/09/2025	2.545.870	1,58%	35,00	34,99	35,8499	35,76
24/09/2025	2.478.028	2,10%	35,00	34,80	35,695	35,21
23/09/2025	3.554.687	2,25%	33,89	33,85	35,48	34,48
22/09/2025	2.791.220	-0,60%	33,7517	33,585	33,99	33,72
19/09/2025	3.270.681	-2,91%	34,97	33,92	34,97	33,96
18/09/2025	1.993.012	-1,09%	35,50	34,735	35,60	35,01
17/09/2025	2.672.090	1,24%	34,91	34,39	35,88	35,41
16/09/2025	3.067.613	3,62%	33,92	33,88	35,1299	34,97