DEVON Energy Corporation (DVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	5.163.256	1,98%	42,89	42,59	44,21	43,70
05/10/2023	5.245.778	-1,15%	42,89	42,815	43,445	42,85
04/10/2023	7.516.355	-5,25%	44,93	42,815	45,03	43,35
03/10/2023	4.326.022	0,22%	47,74	45,085	45,79	45,75
02/10/2023	4.911.556	-4,32%	47,74	45,35	47,82	45,64
29/09/2023	4.109.419	-2,27%	48,74	47,61	49,03	47,70
28/09/2023	2.972.533	-0,06%	47,73	48,3191	49,125	48,81
27/09/2023	5.598.094	4,03%	46,81	47,65	49,21	48,84
26/09/2023	4.324.944	-1,18%	46,81	46,79	47,5691	46,95
25/09/2023	4.433.371	1,98%	46,50	46,4995	47,63	47,51
22/09/2023	3.994.516	0,39%	46,82	46,25	47,01	46,59
21/09/2023	6.836.566	-3,07%	47,72	46,11	47,9201	46,41
20/09/2023	4.733.305	-2,27%	48,64	47,865	49,06	47,88
19/09/2023	4.576.977	-1,03%	50,09	48,87	50,25	48,99
18/09/2023	4.516.303	-0,36%	50,00	49,08	50,176	49,50
15/09/2023	6.093.345	-2,45%	50,505	49,45	50,51	49,68
14/09/2023	5.241.726	1,61%	50,92	50,27	51,3582	50,9685
13/09/2023	3.810.278	-1,44%	51,37	50,35	51,61	50,65
12/09/2023	4.171.289	1,20%	51,37	51,20	52,01	51,39
11/09/2023	6.448.195	-3,57%	53,10	50,36	53,16	50,78
08/09/2023	2.468.457	0,31%	53,375	52,57	53,33	52,66
07/09/2023	3.892.923	-1,85%	53,375	52,355	53,77	52,50
06/09/2023	2.344.915	-0,02%	53,375	53,15	54,13	53,49
05/09/2023	3.926.150	1,10%	53,30	53,1901	54,47	53,50
04/09/2023	4.047.947	3,58%	51,90	51,76	53,34	52,92
01/09/2023	4.047.947	3,58%	51,90	51,76	53,34	52,92
31/08/2023	2.334.428	0,85%	50,96	50,51	51,29	51,09
30/08/2023	1.885.348	-0,14%	50,79	50,61	51,14	50,66
29/08/2023	1.981.324	0,32%	50,67	50,16	51,005	50,73
28/08/2023	2.158.459	0,28%	50,76	50,365	51,565	50,57
25/08/2023	4.525.885	3,26%	48,95	49,135	50,825	50,43
24/08/2023	2.248.427	-1,01%	48,95	48,6609	49,415	48,84
23/08/2023	2.446.829	-0,80%	49,15	48,49	49,385	49,34
22/08/2023	2.097.873	-0,86%	50,30	49,725	50,56	49,74
21/08/2023	2.812.071	0,36%	50,43	49,61	50,87	50,17
18/08/2023	2.737.319	1,90%	49,25	48,451	50,02	49,99
17/08/2023	2.197.382	1,11%	49,25	48,945	49,82	49,06
16/08/2023	2.978.557	-1,36%	49,225	48,50	49,4799	48,52
15/08/2023	2.879.974	-2,19%	50,42	48,95	49,91	49,19
14/08/2023	2.765.751	-0,24%	50,42	49,605	50,30	50,29
11/08/2023	4.349.067	-0,69%	50,42	50,21	51,1801	50,41
10/08/2023	2.978.414	-0,84%	51,33	50,238	51,74	50,76
09/08/2023	3.711.299	0,83%	51,32	50,83	51,99	51,19
08/08/2023	3.232.251	-0,08%	49,68	48,85	50,785	50,77
07/08/2023	2.819.488	0,02%	51,12	50,505	51,345	50,81
04/08/2023	5.466.367	-0,06%	51,12	50,695	51,975	50,80
03/08/2023	5.413.349	2,19%	50,01	49,89	51,75	50,83
02/08/2023	9.852.618	-7,34%	51,85	49,39	52,02	49,74
01/08/2023	3.039.589	-0,70%	53,44	53,0625	53,94	53,62
31/07/2023	2.886.484	1,89%	53,44	53,43	54,2175	54,00
28/07/2023	2.556.974	1,49%	52,55	52,085	53,01	53,00
27/07/2023	3.523.062	-1,75%	53,56	52,01	53,63	52,22
26/07/2023	2.101.281	-0,47%	52,99	52,72	53,475	53,15
25/07/2023	2.614.427	0,58%	52,995	52,865	53,80	53,40
24/07/2023	4.240.408	1,59%	52,53	52,38	53,575	53,09
21/07/2023	4.300.580	1,67%	51,50	51,2738	52,47	52,26
20/07/2023	4.087.385	1,54%	50,99	50,905	51,7899	51,40
19/07/2023	3.687.340	0,22%	49,01	50,36	51,14	50,62
18/07/2023	4.066.632	3,25%	49,01	48,93	50,93	50,51
17/07/2023	3.039.454	0,04%	50,675	48,35	49,10	48,92
14/07/2023	4.501.200	-4,32%	50,675	48,7229	50,69	48,90
13/07/2023	3.314.575	-0,18%	51,02	50,60	51,805	51,00
12/07/2023	3.146.933	1,05%	51,13	50,77	51,57	51,09
11/07/2023	3.982.722	2,79%	48,00	49,525	50,79	50,56
10/07/2023	2.418.880	0,68%	48,00	48,41	49,44	49,18
07/07/2023	4.122.597	2,73%	48,00	47,19	49,375	48,85
06/07/2023	4.013.862	-1,96%	49,23	46,70	48,465	47,55
05/07/2023	3.194.245	-0,68%	49,23	48,2501	49,2897	48,50
04/07/2023	1.840.413	1,10%	49,05	48,28	49,09	48,87
03/07/2023	1.840.291	1,08%	49,05	48,28	49,09	48,86
30/06/2023	3.801.912	0,15%	49,05	48,32	49,10	48,47
29/06/2023	2.812.521	1,49%	47,92	47,74	48,43	48,40
28/06/2023	3.485.495	0,78%	47,53	46,8855	47,90	47,69
27/06/2023	3.663.178	-0,88%	47,66	47,31	47,985	47,32
26/06/2023	3.080.309	1,25%	48,01	47,215	48,189	47,74
23/06/2023	2.998.384	-1,13%	48,01	46,895	47,40	47,15
22/06/2023	3.519.048	-2,55%	48,01	47,485	48,19	47,69
21/06/2023	2.803.309	1,39%	48,01	48,131	49,3299	48,94
20/06/2023	4.575.008	-3,09%	49,17	47,39	49,415	48,26
19/06/2023	3.400.259	0,41%	49,17	49,58	50,22	49,801
16/06/2023	3.400.259	0,41%	49,17	49,58	50,22	49,801
15/06/2023	3.804.846	1,33%	49,17	48,95	50,265	49,60
14/06/2023	4.630.123	-1,45%	50,20	48,62	50,67	48,95
13/06/2023	5.178.376	2,00%	50,73	50,32	51,41	50,39
12/06/2023	3.699.484	-0,94%	49,05	48,9005	50,04	49,40
09/06/2023	2.638.476	-0,30%	49,94	49,515	50,48	49,87
08/06/2023	3.008.549	-0,06%	49,28	48,96	50,4888	50,02
07/06/2023	3.159.204	2,25%	49,28	49,09	50,51	50,05
06/06/2023	2.691.081	1,20%	47,50	47,41	49,035	48,95
05/06/2023	3.480.945	-0,33%	49,53	48,235	49,71	48,37
02/06/2023	3.780.687	3,74%	47,93	47,50	49,015	48,53
01/06/2023	3.390.779	1,22%	46,31	45,99	47,73	46,66
31/05/2023	4.918.388	-2,31%	47,25	46,325	47,71	46,10
30/05/2023	4.918.388	-2,31%	47,25	46,325	47,71	46,96
29/05/2023	2.643.509	0,42%	49,32	47,585	48,45	48,07
26/05/2023	2.643.509	0,42%	49,32	47,585	48,45	48,07
25/05/2023	4.215.324	-3,62%	49,32	47,665	48,9165	47,87
24/05/2023	2.805.750	1,14%	49,32	48,68	50,05	49,67
23/05/2023	3.431.812	-0,43%	49,80	49,06	50,17	49,11
22/05/2023	2.290.559	0,24%	49,19	48,905	49,9799	49,32