DEVON Energy Corporation (DVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.731.717	1,91%	47,35	48,82	49,59	49,20
18/05/2023	2.322.666	1,20%	47,35	47,06	48,37	48,28
17/05/2023	3.049.950	3,43%	47,34	46,45	48,28	47,71
16/05/2023	3.200.110	-3,31%	47,34	46,06	47,66	46,13
15/05/2023	2.912.912	0,40%	47,92	47,445	48,185	47,71
12/05/2023	2.196.173	0,55%	47,65	46,84	47,79	47,52
11/05/2023	2.937.393	-1,77%	47,33	46,895	47,85	47,26
10/05/2023	4.887.456	-2,16%	50,25	47,2004	49,21	48,11
09/05/2023	5.693.506	-3,59%	50,25	48,80	51,22	49,17
08/05/2023	3.791.682	1,27%	51,78	50,95	52,0218	51,00
05/05/2023	3.099.455	4,40%	49,88	49,70	50,86	50,36
04/05/2023	2.603.938	-1,57%	49,14	48,0496	49,74	48,24
03/05/2023	3.430.660	-3,35%	49,52	48,87	50,14	49,01
02/05/2023	3.748.280	-4,75%	52,065	49,955	52,39	50,71
01/05/2023	1.962.229	-0,36%	52,58	52,53	53,73	53,24
28/04/2023	2.232.617	2,26%	52,14	51,95	54,025	53,43
27/04/2023	2.261.386	0,10%	52,35	51,40	52,68	52,25
26/04/2023	2.461.131	-1,90%	52,675	51,535	53,33	52,20
25/04/2023	2.077.727	-2,31%	53,56	52,65	53,76	53,21
24/04/2023	1.994.228	1,57%	53,46	53,40	54,84	54,47
21/04/2023	1.912.004	-0,72%	54,11	53,24	54,17	53,63
20/04/2023	2.393.336	-1,51%	53,72	53,47	54,15	54,02
19/04/2023	1.794.999	-0,67%	54,15	53,9515	54,95	54,85
18/04/2023	2.165.736	-0,15%	54,93	54,485	55,4583	55,22
17/04/2023	2.163.292	-0,72%	55,62	55,08	56,19	55,30
14/04/2023	2.059.703	0,87%	55,29	55,10	56,06	55,70
13/04/2023	2.399.181	1,25%	54,445	54,39	55,49	55,22
12/04/2023	2.807.805	0,44%	54,56	54,26	55,25	54,54
11/04/2023	2.380.410	1,47%	53,75	53,48	54,805	54,175
10/04/2023	2.616.980	0,91%	53,21	53,14	54,52	53,39
06/04/2023	2.435.120	-1,16%	53,45	52,73	53,5277	52,91
05/04/2023	3.282.436	1,50%	52,63	52,10	53,59	53,53
04/04/2023	3.921.612	-1,07%	53,43	51,50	53,52	52,74
03/04/2023	7.487.117	5,51%	53,62	52,9037	54,65	53,40
31/03/2023	2.825.675	1,53%	50,255	50,13	50,85	50,61
30/03/2023	2.259.782	0,12%	50,49	49,63	51,01	49,85
29/03/2023	3.073.133	2,51%	49,59	49,25	49,92	49,79
28/03/2023	2.872.736	0,56%	47,70	47,68	49,2225	48,35
27/03/2023	2.913.980	3,24%	47,18	46,575	48,405	48,08
24/03/2023	3.049.742	-0,32%	45,57	45,44	46,985	46,57
23/03/2023	3.269.648	-2,18%	48,16	46,231	48,60	46,72
22/03/2023	3.317.679	-2,65%	49,18	47,685	49,54	47,76
21/03/2023	4.346.765	4,38%	48,07	47,88	49,505	49,06
20/03/2023	3.183.828	1,84%	46,05	45,98	47,315	47,00
17/03/2023	5.242.680	-0,26%	46,11	45,041	46,45	46,15
16/03/2023	5.358.621	2,55%	44,75	44,03	46,35	46,27
15/03/2023	9.329.854	-8,21%	47,07	44,37	47,27	45,18
14/03/2023	4.671.521	0,29%	49,11	48,32	50,83	49,23
13/03/2023	5.152.881	-2,72%	50,08	49,0201	51,07	50,35
10/03/2023	4.284.743	-1,85%	52,95	51,335	53,655	52,00
09/03/2023	3.717.260	-2,66%	54,96	52,85	55,35	53,05
08/03/2023	3.294.016	-0,96%	54,65	54,01	55,58	54,50
07/03/2023	3.556.403	-2,59%	56,235	54,765	56,34	55,03
06/03/2023	3.477.800	-0,32%	56,25	55,87	56,7999	56,49
03/03/2023	3.966.513	1,74%	54,86	54,7765	57,125	56,67
02/03/2023	2.996.807	1,75%	54,24	54,20	55,995	55,70
01/03/2023	3.383.885	1,52%	53,88	53,56	55,045	54,74
28/02/2023	3.277.718	-1,10%	55,00	53,88	55,13	53,92
27/02/2023	3.385.570	-0,87%	55,12	54,26	55,27	54,52
24/02/2023	3.632.828	0,00%	54,32	53,9012	55,19	55,00
23/02/2023	4.637.173	2,63%	54,40	53,81	55,2662	55,00
22/02/2023	4.783.745	-0,26%	53,71	52,55	54,33	53,59
21/02/2023	4.656.074	0,75%	53,68	53,19	54,09	53,73
20/02/2023	10.113.071	-4,29%	54,71	52,45	54,77	53,33
17/02/2023	10.113.071	-4,29%	54,71	52,45	54,77	53,33
16/02/2023	7.095.437	-2,48%	56,98	55,68	57,41	55,81
15/02/2023	21.200.825	-10,39%	58,86	55,40	59,17	57,30
14/02/2023	3.140.061	0,60%	62,83	62,55	64,4042	63,94
13/02/2023	2.941.794	0,03%	62,955	62,415	64,11	63,56
10/02/2023	3.127.004	5,37%	61,42	61,225	63,69	63,54
09/02/2023	1.984.390	-1,68%	61,375	60,16	61,51	60,30
08/02/2023	3.099.635	-1,42%	62,38	60,9004	62,79	61,33
07/02/2023	3.113.113	3,63%	60,77	59,855	62,33	62,32
06/02/2023	2.575.288	-1,17%	60,63	59,305	61,3209	60,14
03/02/2023	2.777.573	-0,15%	61,12	60,765	62,535	60,86
02/02/2023	3.291.386	-1,52%	62,01	60,09	62,06	60,95
01/02/2023	3.457.515	-2,14%	62,615	60,7462	62,75	61,89
31/01/2023	2.573.285	1,36%	62,35	61,96	63,735	63,19
30/01/2023	2.982.345	-4,49%	64,70	62,29	64,94	62,34
27/01/2023	2.469.126	-0,69%	65,71	65,25	66,955	65,27
26/01/2023	2.220.921	2,42%	65,13	63,69	65,73	65,72
25/01/2023	1.908.350	0,31%	63,45	62,41	64,175	64,17
24/01/2023	2.686.955	-2,72%	65,90	63,81	66,06	63,97
23/01/2023	2.257.949	1,56%	65,34	65,0435	66,255	65,76
20/01/2023	2.542.196	1,14%	64,44	63,40	64,95	64,81
19/01/2023	2.374.712	2,33%	62,13	62,05	64,20	64,08
18/01/2023	2.635.722	-1,37%	64,13	62,59	65,41	62,62
17/01/2023	1.885.568	-0,16%	63,86	63,20	64,39	63,49
16/01/2023	2.007.815	-0,69%	64,00	62,885	64,13	63,59
13/01/2023	2.007.815	-0,69%	64,00	62,885	64,13	63,59
12/01/2023	2.674.230	1,88%	63,37	63,2702	64,78	64,03
11/01/2023	2.781.252	-0,44%	64,00	62,255	64,11	62,85
10/01/2023	2.178.684	1,50%	62,78	61,47	63,155	63,13
09/01/2023	2.932.116	1,58%	62,745	61,94	63,49	62,20
06/01/2023	3.178.544	1,55%	61,13	60,82	62,255	61,10
05/01/2023	3.687.400	2,16%	58,91	58,57	60,495	60,17
04/01/2023	3.816.661	1,34%	56,81	56,41	59,26	58,90
03/01/2023	4.183.802	-5,51%	60,665	57,22	61,26	58,12
02/01/2023	2.805.728	0,87%	60,90	60,52	61,57	61,57
30/12/2022	2.805.728	0,87%	60,90	60,52	61,57	61,57