DEVON Energy Corporation (DVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.865.213	0,25%	60,37	60,15	61,53	61,04
28/12/2022	2.885.775	-3,72%	62,83	60,65	62,8605	60,89
27/12/2022	2.917.885	1,18%	63,02	62,63	63,61	63,25
23/12/2022	1.068.820	2,60%	60,93	60,44	61,96	61,67
22/12/2022	3.298.873	-2,67%	61,66	58,59	61,75	60,11
21/12/2022	3.809.396	4,04%	60,94	60,23	61,895	61,76
20/12/2022	3.464.333	0,17%	58,975	58,56	59,885	59,36
19/12/2022	2.908.403	-1,37%	60,45	58,72	60,91	59,26
16/12/2022	3.809.929	-2,44%	60,01	59,06	60,75	60,079
15/12/2022	3.788.664	-0,55%	61,14	60,26	61,77	61,58
14/12/2022	4.049.329	-0,10%	62,88	60,8344	63,085	61,92
13/12/2022	4.276.531	1,47%	62,63	61,00	63,09	61,98
12/12/2022	4.503.536	2,45%	60,01	59,57	61,48	61,08
09/12/2022	6.017.354	-4,01%	62,13	59,54	62,375	59,66
08/12/2022	7.032.291	-1,17%	66,04	63,055	66,38	63,50
07/12/2022	4.366.296	0,19%	64,55	63,40	65,4557	64,25
06/12/2022	17.532.184	-3,64%	66,11	63,64	67,2569	64,13
05/12/2022	19.426.570	-2,83%	68,13	65,85	70,42	66,55
02/12/2022	15.862.125	0,19%	68,13	68,00	69,48	68,41
01/12/2022	13.532.475	-0,35%	68,13	68,14	70,13	68,28
30/11/2022	16.804.081	1,51%	68,13	66,91	68,855	68,52
29/11/2022	20.514.034	1,46%	68,13	66,53	68,1538	67,50
28/11/2022	17.750.775	-2,67%	68,13	65,18	67,85	66,5267
25/11/2022	6.237.081	0,87%	68,13	67,98	69,0999	68,39
24/11/2022	16.131.789	-1,12%	68,13	66,71	68,329	67,80
23/11/2022	16.131.789	-1,12%	68,13	66,71	68,329	67,80
22/11/2022	22.134.591	2,05%	68,13	67,605	70,43	68,57
21/11/2022	29.192.191	-3,49%	69,89	65,02	68,30	67,19
18/11/2022	18.397.486	-1,93%	69,89	67,60	69,84	69,62
17/11/2022	14.288.370	-0,49%	69,89	68,56	70,97	70,99
16/11/2022	11.771.352	-3,10%	72,17	70,93	73,04	71,34
15/11/2022	14.101.460	2,95%	72,19	71,43	73,945	73,61
14/11/2022	2.676.659	-0,42%	72,19	71,13	72,9239	71,50
11/11/2022	3.814.887	4,09%	72,19	70,30	72,99	71,80
10/11/2022	3.247.835	3,33%	72,19	66,8447	69,72	68,98
09/11/2022	4.108.137	-7,18%	72,19	66,75	70,74	66,825
08/11/2022	3.737.170	-0,07%	72,19	70,40	72,49	71,99
07/11/2022	4.039.930	0,76%	71,74	70,47	72,89	72,02
04/11/2022	6.298.365	0,96%	72,91	70,18	74,2589	71,41
03/11/2022	7.544.319	4,88%	78,50	66,5695	71,29	70,73
02/11/2022	17.145.538	-12,76%	78,50	66,60	75,45	67,44
01/11/2022	5.013.403	-0,07%	78,50	76,84	78,7089	77,30
31/10/2022	3.784.304	1,76%	78,50	74,76	78,27	77,35
28/10/2022	3.532.708	-0,71%	78,50	73,86	78,02	76,02
27/10/2022	3.259.058	-0,47%	78,50	76,34	78,82	76,56
26/10/2022	3.440.365	1,87%	75,99	75,87	78,08	76,92
25/10/2022	2.829.822	0,36%	75,09	73,97	75,7799	75,51
24/10/2022	3.538.080	1,28%	72,36	73,95	75,8699	75,24
21/10/2022	4.625.953	3,70%	72,36	71,93	74,38	74,33
20/10/2022	3.266.781	-0,33%	71,25	71,18	73,35	71,6999
19/10/2022	3.940.303	3,11%	71,25	69,70	72,42	71,94
18/10/2022	3.395.839	-0,04%	71,25	68,4226	71,175	69,77
17/10/2022	3.164.461	2,62%	71,25	68,6238	70,2874	69,80
14/10/2022	3.788.578	-5,77%	71,25	67,96	72,705	68,08
13/10/2022	4.790.694	4,11%	68,49	68,03	73,065	72,25
12/10/2022	2.803.591	1,21%	68,49	67,137	70,12	69,40
11/10/2022	4.801.627	-2,53%	68,49	67,89	70,59	68,57
10/10/2022	4.363.642	-2,35%	72,07	69,92	73,46	70,35
07/10/2022	5.465.833	-0,11%	72,44	71,18	73,86	72,16
06/10/2022	5.100.671	1,95%	70,10	70,10	72,57	72,265
05/10/2022	7.268.373	2,62%	68,94	67,9145	71,5299	70,88
04/10/2022	6.432.569	5,73%	67,47	66,63	69,08	69,07
03/10/2022	5.621.536	8,65%	63,27	62,92	65,89	65,33
30/09/2022	3.396.893	-1,38%	59,26	59,4179	61,65	60,13
29/09/2022	5.491.850	1,54%	59,26	58,24	61,45	60,975
28/09/2022	4.798.230	6,91%	56,37	56,29	60,19	60,05
27/09/2022	4.664.172	1,79%	56,37	55,34	57,225	56,17
26/09/2022	5.751.485	-4,37%	57,35	55,16	58,16	55,17
23/09/2022	8.152.702	-8,60%	60,06	56,8007	60,25	57,69
22/09/2022	3.992.331	-2,11%	64,33	63,05	66,0909	63,12
21/09/2022	3.964.122	-0,98%	64,33	64,45	66,94	64,48
20/09/2022	3.470.185	-1,18%	64,33	63,84	65,60	65,12
19/09/2022	4.268.435	-1,38%	64,33	64,22	66,7499	65,90
16/09/2022	7.674.753	-3,83%	68,61	65,42	68,82	66,82
15/09/2022	4.542.410	-3,73%	70,40	69,25	70,92	69,48
14/09/2022	5.426.286	4,49%	70,41	70,34	73,29	72,17
13/09/2022	4.908.620	-2,98%	68,65	68,5801	71,43	69,07
12/09/2022	4.842.278	3,91%	68,65	69,26	71,5663	71,19
09/09/2022	4.097.778	1,68%	68,65	67,55	68,94	68,49
08/09/2022	4.914.961	0,89%	67,41	67,98	69,63	68,97
07/09/2022	4.873.696	-1,67%	67,41	66,19	69,17	68,38
06/09/2022	4.840.418	-1,14%	71,215	68,94	71,28	69,54
05/09/2022	4.507.186	3,20%	70,62	69,26	71,24	70,34
02/09/2022	4.507.186	3,20%	70,62	69,26	71,24	70,34
01/09/2022	6.313.325	-3,48%	68,51	66,52	68,92	68,16
31/08/2022	4.741.764	-0,65%	68,86	68,53	72,47	70,62
30/08/2022	5.194.434	-4,13%	72,52	70,27	72,67	71,08
29/08/2022	5.755.410	1,72%	72,36	72,05	75,27	74,02
26/08/2022	4.965.462	-1,29%	70,05	72,58	74,87	72,77
25/08/2022	5.369.636	1,75%	70,05	72,285	73,84	73,72
24/08/2022	6.401.765	2,24%	70,05	70,96	72,755	72,465
23/08/2022	8.132.926	3,60%	70,05	69,87	72,46	70,88
22/08/2022	6.250.129	-0,13%	65,02	65,51	68,6902	68,42
19/08/2022	7.011.013	0,87%	65,02	67,36	69,89	68,51
18/08/2022	6.310.792	5,89%	65,02	65,00	67,98	67,92
17/08/2022	3.683.424	0,88%	63,71	63,16	65,21	64,14
16/08/2022	4.630.195	-0,08%	64,43	62,52	65,46	63,52
15/08/2022	5.467.282	-3,02%	62,82	61,40	64,3935	63,57
12/08/2022	4.071.712	1,69%	64,13	63,68	65,80	65,55
11/08/2022	6.766.470	7,34%	61,81	61,79	64,8649	64,46