Ovintiv Inc (OVV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
204.563 |
0,77%
|
48,76
|
48,61
|
49,5687
|
48,8338
|
| 16/07/2024 |
726.029 |
-0,88%
|
48,61
|
48,17
|
48,79
|
48,46
|
| 15/07/2024 |
913.357 |
1,35%
|
48,70
|
48,37
|
49,34
|
48,89
|
| 12/07/2024 |
596.362 |
0,17%
|
49,05
|
48,11
|
49,05
|
48,24
|
| 11/07/2024 |
768.540 |
1,73%
|
47,65
|
47,26
|
48,46
|
48,16
|
| 10/07/2024 |
769.026 |
1,87%
|
46,20
|
46,20
|
47,355
|
47,34
|
| 09/07/2024 |
443.532 |
-0,54%
|
46,25
|
46,10
|
47,11
|
46,47
|
| 08/07/2024 |
709.285 |
0,43%
|
46,30
|
46,10
|
46,79
|
46,72
|
| 05/07/2024 |
1.443.352 |
-2,70%
|
47,56
|
46,43
|
47,82
|
46,52
|
| 04/07/2024 |
513.717 |
0,00%
|
47,00
|
46,96
|
48,29
|
47,81
|
| 03/07/2024 |
513.717 |
1,96%
|
47,00
|
46,96
|
48,29
|
47,81
|
| 02/07/2024 |
842.638 |
-0,11%
|
47,41
|
46,60
|
47,73
|
46,89
|
| 01/07/2024 |
658.588 |
0,15%
|
47,35
|
46,43
|
47,49
|
46,94
|
| 28/06/2024 |
2.470.301 |
0,64%
|
47,23
|
46,61
|
47,585
|
46,87
|
| 27/06/2024 |
984.895 |
1,31%
|
46,27
|
46,06
|
46,62
|
46,57
|
| 26/06/2024 |
1.062.290 |
-1,50%
|
46,63
|
45,21
|
46,63
|
45,97
|
| 25/06/2024 |
931.833 |
-1,14%
|
47,00
|
46,17
|
47,00
|
46,67
|
| 24/06/2024 |
1.234.355 |
2,52%
|
46,32
|
46,29
|
47,38
|
47,21
|
| 21/06/2024 |
6.977.412 |
-1,20%
|
46,75
|
45,75
|
46,77
|
46,05
|
| 20/06/2024 |
1.145.402 |
1,46%
|
45,98
|
45,77
|
46,95
|
46,61
|
| 19/06/2024 |
1.574.518 |
0,00%
|
45,85
|
45,69
|
46,41
|
45,94
|
| 18/06/2024 |
1.574.518 |
0,28%
|
45,85
|
45,69
|
46,41
|
45,94
|
| 17/06/2024 |
3.330.529 |
-0,39%
|
45,80
|
45,36
|
45,885
|
45,63
|
| 14/06/2024 |
1.209.266 |
-1,55%
|
46,46
|
45,555
|
46,645
|
45,81
|
| 13/06/2024 |
1.150.495 |
-3,18%
|
48,30
|
46,4376
|
48,19
|
46,83
|
| 12/06/2024 |
975.612 |
-0,47%
|
49,20
|
48,11
|
49,47
|
48,37
|
| 11/06/2024 |
832.266 |
0,17%
|
48,18
|
47,62
|
48,75
|
48,60
|
| 10/06/2024 |
787.096 |
1,87%
|
47,73
|
47,38
|
48,81
|
48,52
|
| 07/06/2024 |
836.709 |
-1,53%
|
47,73
|
47,61
|
48,25
|
47,63
|
| 06/06/2024 |
721.714 |
1,58%
|
47,73
|
47,55
|
48,39
|
48,37
|
| 05/06/2024 |
852.878 |
0,25%
|
47,73
|
47,44
|
48,02
|
47,63
|
| 04/06/2024 |
800.705 |
-1,80%
|
47,67
|
47,07
|
47,82
|
47,51
|
| 03/06/2024 |
1.612.589 |
-6,37%
|
51,45
|
48,23
|
51,54
|
48,38
|
| 31/05/2024 |
1.069.998 |
2,68%
|
50,60
|
50,46
|
51,72
|
51,67
|
| 30/05/2024 |
1.169.641 |
2,42%
|
49,185
|
48,73
|
50,34
|
50,32
|
| 29/05/2024 |
1.693.768 |
-0,14%
|
49,22
|
48,73
|
49,68
|
49,13
|
| 28/05/2024 |
901.818 |
1,88%
|
48,625
|
48,565
|
49,44
|
49,20
|
| 27/05/2024 |
665.195 |
0,00%
|
48,57
|
48,075
|
48,76
|
48,29
|
| 24/05/2024 |
665.195 |
-0,88%
|
48,57
|
48,075
|
48,76
|
48,29
|
| 23/05/2024 |
675.496 |
-0,90%
|
49,24
|
48,15
|
49,47
|
48,28
|
| 22/05/2024 |
660.228 |
-1,48%
|
49,02
|
48,395
|
49,19
|
48,72
|
| 21/05/2024 |
744.213 |
-0,72%
|
49,48
|
49,275
|
50,11
|
49,45
|
| 20/05/2024 |
627.538 |
0,04%
|
49,945
|
49,535
|
50,15
|
49,81
|
| 17/05/2024 |
1.340.271 |
0,99%
|
50,31
|
49,25
|
50,17
|
49,79
|
| 16/05/2024 |
1.076.440 |
-1,36%
|
49,785
|
49,265
|
50,33
|
49,30
|
| 15/05/2024 |
974.081 |
0,42%
|
49,785
|
49,35
|
50,55
|
49,99
|
| 14/05/2024 |
1.120.987 |
-0,02%
|
50,04
|
49,35
|
50,205
|
49,78
|
| 13/05/2024 |
836.344 |
-0,30%
|
50,24
|
49,74
|
50,50
|
49,79
|
| 10/05/2024 |
1.260.802 |
-1,89%
|
51,09
|
49,845
|
51,275
|
49,94
|
| 09/05/2024 |
1.231.270 |
-0,02%
|
51,15
|
50,61
|
51,64
|
50,90
|
| 08/05/2024 |
2.793.471 |
-3,05%
|
52,44
|
49,89
|
51,76
|
50,91
|
| 07/05/2024 |
1.065.805 |
0,19%
|
52,44
|
52,35
|
52,8975
|
52,51
|
| 06/05/2024 |
1.064.367 |
1,69%
|
51,20
|
52,005
|
52,85
|
52,41
|
| 03/05/2024 |
976.101 |
0,92%
|
51,20
|
50,67
|
51,64
|
51,54
|
| 02/05/2024 |
806.483 |
0,67%
|
51,28
|
50,87
|
51,66
|
51,07
|
| 01/05/2024 |
872.574 |
-1,15%
|
51,11
|
49,97
|
51,255
|
50,73
|
| 30/04/2024 |
912.275 |
-4,09%
|
52,64
|
51,28
|
53,15
|
51,32
|
| 29/04/2024 |
549.655 |
0,47%
|
52,64
|
52,90
|
53,57
|
53,51
|
| 26/04/2024 |
407.365 |
0,23%
|
52,64
|
52,71
|
53,47
|
53,26
|
| 25/04/2024 |
607.351 |
0,45%
|
52,92
|
52,33
|
53,445
|
53,14
|
| 24/04/2024 |
841.893 |
0,25%
|
51,77
|
52,38
|
53,06
|
52,90
|
| 23/04/2024 |
615.449 |
1,13%
|
51,77
|
51,49
|
52,895
|
52,77
|
| 22/04/2024 |
780.616 |
0,39%
|
51,71
|
51,22
|
52,625
|
52,18
|
| 19/04/2024 |
805.477 |
0,87%
|
51,51
|
51,31
|
52,50
|
51,98
|
| 18/04/2024 |
734.506 |
-0,43%
|
51,98
|
51,25
|
52,39
|
51,53
|
| 17/04/2024 |
1.097.633 |
-1,03%
|
52,22
|
51,27
|
52,695
|
51,75
|
| 16/04/2024 |
1.399.416 |
-0,53%
|
52,16
|
51,16
|
52,52
|
52,29
|
| 15/04/2024 |
1.393.340 |
-2,18%
|
55,49
|
52,155
|
54,22
|
52,57
|
| 12/04/2024 |
1.614.977 |
-2,04%
|
55,49
|
53,575
|
55,77
|
53,74
|
| 11/04/2024 |
961.752 |
-1,19%
|
55,49
|
54,16
|
55,595
|
54,86
|
| 10/04/2024 |
1.155.250 |
-0,07%
|
55,62
|
54,97
|
55,94
|
55,52
|
| 09/04/2024 |
894.817 |
0,38%
|
55,62
|
54,58
|
55,625
|
55,56
|
| 08/04/2024 |
572.231 |
0,15%
|
54,70
|
54,73
|
55,52
|
55,35
|
| 05/04/2024 |
915.606 |
1,45%
|
54,70
|
54,44
|
55,52
|
55,27
|
| 04/04/2024 |
943.295 |
0,67%
|
54,40
|
54,06
|
54,615
|
54,48
|
| 03/04/2024 |
1.109.663 |
3,07%
|
52,56
|
52,51
|
54,115
|
54,12
|
| 02/04/2024 |
2.089.693 |
0,79%
|
52,40
|
51,70
|
52,51
|
52,51
|
| 01/04/2024 |
1.405.292 |
0,39%
|
52,10
|
51,62
|
52,3875
|
52,10
|
| 28/03/2024 |
1.205.198 |
1,05%
|
51,95
|
51,63
|
52,06
|
51,90
|
| 27/03/2024 |
1.282.666 |
0,31%
|
50,93
|
50,915
|
51,52
|
51,36
|
| 26/03/2024 |
1.204.066 |
-1,01%
|
51,84
|
51,18
|
51,92
|
51,20
|
| 25/03/2024 |
1.854.350 |
1,51%
|
51,13
|
51,13
|
51,895
|
51,72
|
| 22/03/2024 |
1.345.376 |
-1,07%
|
51,53
|
50,85
|
51,685
|
50,95
|
| 21/03/2024 |
1.347.134 |
0,06%
|
51,51
|
51,41
|
52,0893
|
51,50
|
| 20/03/2024 |
1.543.775 |
0,86%
|
50,65
|
50,545
|
51,735
|
51,47
|
| 19/03/2024 |
1.664.510 |
0,20%
|
50,52
|
50,468
|
51,21
|
50,70
|
| 18/03/2024 |
1.278.213 |
0,28%
|
50,52
|
50,21
|
50,82
|
50,60
|
| 15/03/2024 |
1.481.143 |
-0,81%
|
50,61
|
50,17
|
51,13
|
50,46
|
| 14/03/2024 |
1.520.767 |
-1,09%
|
51,16
|
50,76
|
51,6989
|
50,87
|
| 13/03/2024 |
1.414.653 |
1,67%
|
51,16
|
51,09
|
51,905
|
51,73
|
| 12/03/2024 |
1.193.686 |
0,51%
|
50,64
|
50,185
|
50,895
|
50,88
|
| 11/03/2024 |
1.193.068 |
2,35%
|
49,285
|
48,99
|
50,775
|
50,62
|
| 08/03/2024 |
1.675.548 |
0,53%
|
49,35
|
49,29
|
49,888
|
49,46
|
| 07/03/2024 |
2.153.385 |
-0,59%
|
49,42
|
49,22
|
49,86
|
49,20
|
| 06/03/2024 |
1.346.115 |
1,52%
|
49,42
|
49,21
|
50,085
|
49,49
|
| 05/03/2024 |
936.430 |
-0,27%
|
48,695
|
48,56
|
49,30
|
48,75
|
| 04/03/2024 |
1.450.633 |
-3,02%
|
50,04
|
48,81
|
50,24
|
48,88
|
| 01/03/2024 |
1.490.424 |
2,00%
|
49,465
|
49,46
|
50,715
|
50,40
|
| 29/02/2024 |
1.763.279 |
3,26%
|
48,12
|
47,67
|
49,53
|
49,41
|
| 28/02/2024 |
2.984.176 |
3,89%
|
46,30
|
45,77
|
48,23
|
47,85
|
Por favor leia o