DEVON Energy Corporation (DVN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
1.481.451 |
0,34%
|
38,02
|
37,81
|
38,3736
|
37,95
|
| 27/11/2024 |
2.989.959 |
0,35%
|
38,145
|
37,28
|
38,3736
|
37,84
|
| 26/11/2024 |
5.034.379 |
-1,46%
|
39,47
|
37,28
|
39,58
|
37,71
|
| 25/11/2024 |
4.939.255 |
-2,99%
|
39,33
|
38,21
|
39,58
|
38,27
|
| 22/11/2024 |
3.469.008 |
1,94%
|
38,56
|
38,40
|
39,65
|
39,45
|
| 21/11/2024 |
3.381.402 |
1,04%
|
37,95
|
37,95
|
38,99
|
38,70
|
| 20/11/2024 |
2.989.195 |
1,03%
|
38,04
|
37,86
|
38,787
|
38,30
|
| 19/11/2024 |
4.349.497 |
-2,22%
|
38,5201
|
37,86
|
39,17
|
37,91
|
| 18/11/2024 |
3.706.755 |
0,78%
|
38,72
|
38,50
|
39,17
|
38,77
|
| 15/11/2024 |
3.348.305 |
-2,31%
|
39,44
|
38,34
|
39,74
|
38,47
|
| 14/11/2024 |
2.685.688 |
0,69%
|
38,45
|
37,94
|
39,63
|
39,38
|
| 13/11/2024 |
4.548.709 |
2,01%
|
39,09
|
37,94
|
39,3566
|
39,11
|
| 12/11/2024 |
4.074.119 |
-1,59%
|
38,78
|
38,30
|
39,3566
|
38,34
|
| 11/11/2024 |
4.596.944 |
0,23%
|
38,6327
|
38,36
|
39,10
|
38,96
|
| 08/11/2024 |
4.167.182 |
-0,05%
|
38,72
|
38,645
|
39,80
|
38,87
|
| 07/11/2024 |
6.160.618 |
-2,82%
|
39,88
|
38,2925
|
40,54
|
38,89
|
| 06/11/2024 |
10.178.767 |
1,73%
|
39,16
|
38,2925
|
40,54
|
40,02
|
| 05/11/2024 |
6.548.952 |
%
|
39,16
|
38,80
|
39,59
|
39,34
|
| 04/11/2024 |
3.882.474 |
%
|
38,93
|
38,51
|
39,41
|
39,15
|
| 01/11/2024 |
3.309.971 |
%
|
38,93
|
38,16
|
39,12
|
38,32
|
| 31/10/2024 |
3.522.123 |
%
|
38,40
|
38,435
|
39,0798
|
38,68
|
| 30/10/2024 |
3.222.971 |
%
|
39,82
|
38,16
|
38,85
|
38,35
|
| 29/10/2024 |
2.921.558 |
%
|
39,82
|
38,07
|
38,69
|
38,14
|
| 28/10/2024 |
4.431.535 |
%
|
39,82
|
38,00
|
38,88
|
38,59
|
| 25/10/2024 |
5.105.839 |
%
|
39,82
|
38,86
|
40,015
|
39,19
|
| 24/10/2024 |
2.217.597 |
%
|
40,705
|
39,264
|
39,86
|
39,51
|
| 23/10/2024 |
3.222.224 |
%
|
40,705
|
39,20
|
40,02
|
39,51
|
| 22/10/2024 |
2.384.787 |
%
|
40,705
|
39,96
|
40,44
|
40,17
|
| 21/10/2024 |
3.046.519 |
%
|
40,705
|
39,945
|
41,055
|
40,08
|
| 18/10/2024 |
3.424.929 |
%
|
40,705
|
40,08
|
40,69
|
40,66
|
| 17/10/2024 |
14.444.426 |
%
|
40,705
|
39,70
|
40,90
|
40,58
|
| 16/10/2024 |
3.868.959 |
%
|
41,45
|
40,63
|
41,59
|
40,69
|
| 15/10/2024 |
3.965.089 |
%
|
41,48
|
41,01
|
41,84
|
41,20
|
| 14/10/2024 |
3.094.938 |
%
|
42,16
|
42,40
|
42,915
|
42,87
|
| 11/10/2024 |
2.962.373 |
%
|
42,16
|
42,55
|
43,295
|
42,96
|
| 10/10/2024 |
3.807.347 |
%
|
42,16
|
41,92
|
42,99
|
42,86
|
| 09/10/2024 |
3.085.856 |
%
|
41,81
|
41,115
|
42,1285
|
41,96
|
| 08/10/2024 |
3.724.256 |
%
|
41,81
|
41,03
|
41,86
|
41,68
|
| 07/10/2024 |
4.056.345 |
%
|
42,33
|
42,33
|
43,0288
|
42,61
|
| 04/10/2024 |
5.393.748 |
%
|
38,67
|
41,86
|
42,54
|
42,42
|
| 03/10/2024 |
5.930.181 |
%
|
38,67
|
40,395
|
41,9098
|
41,80
|
| 02/10/2024 |
4.077.872 |
%
|
38,67
|
39,90
|
40,7298
|
40,50
|
| 01/10/2024 |
7.198.072 |
%
|
38,67
|
38,66
|
40,15
|
39,76
|
| 30/09/2024 |
4.958.620 |
%
|
38,93
|
38,665
|
39,51
|
39,12
|
| 27/09/2024 |
4.503.223 |
%
|
38,27
|
38,21
|
39,0575
|
38,96
|
| 26/09/2024 |
8.490.208 |
%
|
40,71
|
37,765
|
39,318
|
37,87
|
| 25/09/2024 |
3.990.568 |
%
|
40,71
|
39,765
|
40,89
|
39,80
|
| 24/09/2024 |
3.786.334 |
%
|
40,75
|
40,915
|
41,8801
|
41,01
|
| 23/09/2024 |
3.936.243 |
%
|
40,75
|
40,53
|
41,49
|
41,12
|
| 20/09/2024 |
3.441.392 |
%
|
41,16
|
40,20
|
40,8887
|
40,72
|
| 19/09/2024 |
2.870.002 |
%
|
41,16
|
40,78
|
41,43
|
40,97
|
| 18/09/2024 |
2.993.637 |
%
|
40,20
|
40,063
|
41,04
|
40,30
|
| 17/09/2024 |
4.052.366 |
%
|
39,53
|
39,415
|
40,56
|
40,46
|
| 16/09/2024 |
3.759.122 |
%
|
39,73
|
39,385
|
40,175
|
39,64
|
| 13/09/2024 |
4.557.256 |
%
|
39,79
|
39,365
|
40,09
|
39,45
|
| 12/09/2024 |
4.184.607 |
%
|
39,89
|
39,38
|
40,445
|
40,01
|
