BiG | O banco que entende os seus valores.

DEVON Energy Corporation (DVN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	4.353.986	-0,39%	30,73	30,44	32,31	31,08
22/04/2025	7.938.644	5,83%	29,69	29,06	31,54	31,20
21/04/2025	3.467.414	-2,67%	29,7407	29,06	29,93	29,48
17/04/2025	5.523.681	3,45%	28,73	28,68	30,81	30,31
16/04/2025	5.165.015	2,70%	28,56	28,36	29,86	29,30
15/04/2025	4.670.120	-0,70%	28,56	28,36	29,47	28,53
14/04/2025	5.398.998	1,77%	29,18	28,105	29,24	28,73
11/04/2025	6.662.974	1,73%	27,79	26,59	28,43	28,23
10/04/2025	8.339.968	-10,69%	26,17	27,1301	30,055	27,75
09/04/2025	11.195.305	15,90%	26,17	25,89	31,54	31,07
08/04/2025	9.140.009	-6,41%	29,43	26,41	29,68	26,80
07/04/2025	10.330.376	-2,39%	27,96	27,14	30,15	28,61
04/04/2025	11.801.904	-11,61%	31,97	29,065	32,29	29,31
03/04/2025	8.214.500	-12,53%	35,49	33,045	35,91	33,16
02/04/2025	2.544.398	0,93%	37,455	37,04	37,96	37,92
01/04/2025	2.922.526	0,46%	37,455	36,82	37,595	37,57
31/03/2025	3.080.343	1,74%	36,66	36,545	37,645	37,40
28/03/2025	2.332.189	-0,33%	37,39	36,46	36,91	36,76
27/03/2025	2.358.051	-1,59%	37,39	36,69	37,49	36,88
26/03/2025	4.193.928	1,35%	37,47	37,20	37,845	37,47
25/03/2025	2.973.354	0,03%	37,27	36,83	37,75	36,97
24/03/2025	2.814.835	2,24%	36,20	36,132	37,20	36,96
21/03/2025	2.733.961	0,06%	35,79	35,7709	36,28	36,15
20/03/2025	3.620.525	0,22%	35,285	35,5548	36,335	36,13
19/03/2025	4.275.548	1,92%	35,285	35,28	36,45	36,05
18/03/2025	3.618.723	0,70%	35,68	34,82	35,91	35,37
17/03/2025	4.469.929	1,62%	34,73	34,685	35,38	35,11
14/03/2025	3.520.193	2,98%	33,61	33,44	34,58	34,55
13/03/2025	4.704.307	-2,76%	34,405	33,43	34,5828	33,55
12/03/2025	3.891.243	0,99%	34,46	34,285	35,28	34,75
11/03/2025	4.417.992	0,59%	34,41	34,015	35,18	34,41
10/03/2025	5.167.378	-1,51%	34,95	33,53	34,97	34,21
07/03/2025	4.391.906	2,48%	33,49	34,09	35,205	34,71
06/03/2025	4.439.092	0,62%	33,49	33,11	34,175	33,87
05/03/2025	7.299.736	-1,72%	33,87	32,705	33,86	33,66
04/03/2025	6.139.813	-0,47%	33,87	33,10	34,97	34,25
03/03/2025	7.624.975	-4,72%	36,49	33,835	36,6397	34,41
28/02/2025	4.039.074	0,95%	35,55	35,2101	36,2754	36,22
27/02/2025	4.022.731	2,09%	35,84	35,41	36,69	35,88
26/02/2025	3.860.643	-1,17%	35,84	35,28	36,205	35,46
25/02/2025	5.606.484	-3,83%	37,59	35,785	37,2102	35,88
24/02/2025	3.018.416	-0,51%	38,28	37,055	37,5971	37,31
21/02/2025	5.294.792	-2,75%	38,25	37,35	38,65	37,50
20/02/2025	6.137.634	2,61%	36,20	37,71	38,88	38,55
19/02/2025	11.209.472	7,71%	36,20	36,2919	38,64	37,57
18/02/2025	5.321.660	0,69%	34,46	34,37	35,50	34,88
17/02/2025	2.332.399	0,00%	34,46	34,44	35,19	34,64
14/02/2025	4.016.781	1,23%	33,83	34,43	35,20	34,8199
13/02/2025	3.735.777	0,74%	34,85	33,54	34,22	34,22
12/02/2025	4.020.403	-3,27%	34,43	33,82	35,23	33,97
11/02/2025	5.073.706	2,51%	34,43	34,34	35,405	35,12
10/02/2025	3.687.758	3,35%	33,53	33,12	34,47	34,26
07/02/2025	2.989.636	-0,81%	33,525	33,12	33,73	33,15
06/02/2025	4.739.188	-2,11%	34,50	33,02	34,60	33,42
05/02/2025	3.722.603	-0,81%	33,33	33,775	34,305	34,14
04/02/2025	3.422.771	1,99%	34,18	33,21	34,60	34,42
03/02/2025	4.061.846	-1,03%	35,00	33,40	34,1819	33,75
31/01/2025	4.192.580	-2,71%	35,36	33,79	35,005	34,10
30/01/2025	3.219.559	-0,06%	34,85	34,755	35,37	35,05
29/01/2025	3.723.343	0,55%	35,60	34,47	35,225	35,07
28/01/2025	3.741.946	-1,27%	35,60	34,5507	35,67	34,88
27/01/2025	4.542.825	-1,53%	36,00	35,14	36,465	35,33
24/01/2025	3.525.936	-1,34%	36,73	35,755	36,75	35,96
23/01/2025	3.576.395	-0,03%	36,71	36,31	37,22	36,45
22/01/2025	3.435.996	-0,74%	37,50	36,43	37,1951	36,46
21/01/2025	6.229.435	-3,22%	38,29	36,425	37,60	36,73
20/01/2025	3.191.472	0,00%	38,29	37,72	38,63	37,95
17/01/2025	4.494.074	-1,22%	38,03	37,715	38,63	37,96
16/01/2025	4.018.026	-0,03%	37,51	37,924	38,6378	38,42
15/01/2025	7.986.512	3,36%	36,62	37,385	38,73	38,43
14/01/2025	4.417.261	1,12%	36,39	36,53	37,39	37,18
13/01/2025	6.529.984	2,17%	36,25	36,35	37,52	36,77
10/01/2025	6.952.229	2,39%	36,23	35,645	36,875	35,99
09/01/2025	6.433.958	1,04%	34,46	34,36	35,20	35,15
08/01/2025	5.089.629	1,33%	34,04	34,385	35,20	35,05
07/01/2025	6.010.285	2,79%	34,17	34,00	35,097	34,69
06/01/2025	6.991.809	-0,53%	33,69	33,68	34,8697	33,75
03/01/2025	4.367.249	1,59%	33,37	33,35	34,03	33,93
02/01/2025	5.413.897	2,05%	31,95	33,1505	33,93	33,40
31/12/2024	0	2,38%	31,95	31,89	32,78	32,73
30/12/2024	7.174.424	2,47%	31,09	31,11	32,7399	32,7399
27/12/2024	4.893.060	0,26%	31,24	30,99	31,59	31,20
26/12/2024	4.738.391	-0,42%	30,99	30,9049	31,30	31,11
24/12/2024	0	0,87%	30,71	30,56	31,28	31,24
23/12/2024	6.289.885	0,68%	30,45	30,52	31,0887	30,98
20/12/2024	7.537.539	1,00%	31,46	30,3898	31,125	30,77
19/12/2024	7.887.312	-1,87%	32,10	30,49	31,66	30,52
18/12/2024	0	-2,86%	32,18	31,07	32,3599	31,10
17/12/2024	7.465.742	-1,29%	33,72	30,65	32,37	32,17
16/12/2024	8.173.386	-3,81%	34,00	32,56	33,75	32,59
13/12/2024	5.312.757	-0,09%	33,995	33,39	34,25	33,88
12/12/2024	6.801.218	-1,81%	34,70	33,88	34,75	33,91
11/12/2024	5.209.834	0,09%	35,69	34,53	35,09	34,76
10/12/2024	4.063.091	-2,20%	35,45	34,69	35,76	34,73
09/12/2024	5.417.641	1,52%	35,45	34,85	35,91	35,51
06/12/2024	6.379.320	-2,70%	36,29	34,76	35,90	34,99
05/12/2024	4.551.264	-0,91%	37,57	35,925	36,645	35,96
04/12/2024	6.758.997	-3,46%	37,57	36,04	37,61	36,29
03/12/2024	3.467.303	-0,08%	37,95	37,26	37,99	37,58
02/12/2024	3.879.070	-0,90%	38,10	37,145	38,145	37,61