BiG | O banco que entende os seus valores.

Ovintiv Inc (OVV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/09/2026	4.104.996	-0,98%	62,97	62,28	63,005	62,37
17/09/2026	865.021	0,35%	62,13	62,13	63,35	62,99
16/09/2026	946.756	-6,27%	65,71	62,13	66,25	62,77
15/09/2026	695.372	2,46%	65,50	65,50	67,40	66,97
14/09/2026	1.214.034	2,62%	64,99	64,72	66,84	65,36
11/09/2026	806.733	-0,48%	63,76	62,86	64,05	63,69
10/09/2026	1.076.893	-0,57%	65,70	63,29	65,70	64,00
09/09/2026	674.198	0,42%	65,14	64,30	65,47	64,37
08/09/2026	1.016.641	-1,02%	65,39	63,08	65,53	64,10
04/09/2026	980.364	-1,74%	65,50	64,26	65,50	64,76
03/09/2026	681.668	-1,49%	66,75	65,83	66,99	65,91
02/09/2026	586.929	0,50%	65,92	65,92	67,50	66,91
01/09/2026	652.556	1,42%	66,65	65,55	66,65	66,58
31/08/2026	848.313	1,64%	66,22	64,94	66,55	65,65
28/08/2026	568.766	-0,91%	65,45	63,93	65,62	64,59
27/08/2026	585.317	1,02%	64,31	63,85	65,69	65,18
26/08/2026	627.904	0,19%	63,46	63,33	65,15	64,52
25/08/2026	549.315	-2,31%	64,52	64,10	65,46	64,40
24/08/2026	705.703	-1,35%	66,28	64,84	66,71	65,92
21/08/2026	771.378	0,18%	66,95	66,16	67,42	66,82
20/08/2026	1.094.385	1,74%	66,70	66,22	67,37	66,70
19/08/2026	827.999	0,83%	65,75	65,37	66,43	65,56
18/08/2026	1.370.583	1,83%	65,00	63,95	65,42	65,02
17/08/2026	1.231.405	1,32%	63,31	62,75	63,96	63,85
14/08/2026	561.453	1,14%	63,03	62,64	63,56	63,02
13/08/2026	878.137	-1,41%	62,15	61,31	62,73	62,31
12/08/2026	876.820	-0,39%	63,11	62,80	63,74	63,20
11/08/2026	775.459	-0,17%	63,31	63,05	64,21	63,45
10/08/2026	679.368	7,08%	60,41	60,41	63,69	63,56
07/08/2026	729.188	-0,84%	59,16	58,87	60,30	59,36
06/08/2026	1.030.379	3,28%	59,41	58,58	60,00	59,86
05/08/2026	910.758	-4,59%	60,89	57,84	60,89	57,96
04/08/2026	886.214	-1,83%	60,48	59,615	61,19	60,75
03/08/2026	868.307	-0,93%	60,54	60,29	61,88	61,88
31/07/2026	841.601	1,36%	61,52	61,04	62,51	62,46
30/07/2026	764.462	0,55%	60,45	60,24	61,72	61,62
29/07/2026	846.200	3,60%	61,20	60,36	61,43	61,28
28/07/2026	959.548	-1,55%	60,43	58,62	60,56	59,15
27/07/2026	1.226.359	-4,83%	62,02	60,06	63,08	60,08
24/07/2026	1.773.904	2,83%	61,39	61,39	64,52	63,13
23/07/2026	1.269.110	1,45%	60,88	60,85	62,51	61,39
22/07/2026	702.341	1,92%	60,01	60,01	60,83	60,51
21/07/2026	650.733	2,77%	58,40	58,09	59,39	59,37
20/07/2026	881.752	-0,03%	57,39	57,04	58,68	57,77
17/07/2026	997.148	2,37%	57,18	56,72	57,97	57,79
16/07/2026	992.105	0,71%	56,10	56,10	57,05	56,45
15/07/2026	731.097	-0,46%	56,25	55,31	56,75	56,05
14/07/2026	838.978	-0,35%	56,86	55,66	57,21	56,31
13/07/2026	1.313.589	1,76%	56,60	55,99	57,15	56,51
10/07/2026	473.259	0,87%	55,39	54,55	55,55	55,53
09/07/2026	713.004	-2,31%	55,75	54,82	56,14	55,05
08/07/2026	666.173	2,51%	56,10	55,65	57,00	56,35
07/07/2026	857.052	3,13%	53,45	53,45	55,32	54,97
06/07/2026	709.593	0,64%	52,48	52,48	53,40	53,30
02/07/2026	684.297	1,89%	52,47	52,24	53,095	52,96
01/07/2026	764.292	-1,27%	52,50	51,86	53,19	51,98
30/06/2026	831.753	-1,03%	53,51	52,60	53,97	52,65
29/06/2026	765.458	0,02%	52,92	52,92	53,52	53,20
26/06/2026	2.123.609	-0,67%	53,12	52,84	53,78	53,19
25/06/2026	635.840	1,50%	52,26	52,09	53,64	53,55
24/06/2026	1.134.005	-3,85%	53,17	52,39	53,97	52,76
23/06/2026	866.749	0,46%	53,59	53,58	55,35	54,87
22/06/2026	2.452.790	4,22%	53,55	52,83	54,62	54,62
18/06/2026	3.532.825	-2,24%	52,85	52,02	53,14	52,41
17/06/2026	913.108	0,21%	53,50	52,84	54,14	53,61
16/06/2026	672.421	-1,49%	53,22	53,22	54,16	53,50
15/06/2026	570.304	-5,47%	54,30	53,92	55,01	54,31
12/06/2026	637.291	1,63%	55,54	55,54	57,74	57,45
11/06/2026	1.250.119	-2,43%	58,79	55,85	58,83	56,53
10/06/2026	755.440	2,39%	57,01	57,01	58,74	57,94
09/06/2026	668.753	-2,28%	57,38	55,42	57,54	56,59
08/06/2026	590.326	2,13%	56,98	56,98	58,33	57,91
05/06/2026	647.634	-4,37%	58,97	56,66	58,97	56,70
04/06/2026	727.476	0,08%	58,38	58,17	59,63	59,29
03/06/2026	708.523	1,20%	58,94	58,46	59,91	59,24
02/06/2026	654.871	0,69%	57,97	57,97	58,88	58,54
01/06/2026	721.745	3,75%	56,82	56,82	58,76	58,14
29/05/2026	1.290.958	0,41%	55,65	54,88	56,04	56,04
28/05/2026	992.760	0,31%	56,47	55,48	56,49	55,81
27/05/2026	1.032.120	-1,47%	55,11	54,65	56,36	55,64
26/05/2026	1.243.440	-3,86%	58,00	56,37	58,56	56,47
22/05/2026	774.149	-0,22%	58,26	58,155	59,13	58,74
21/05/2026	826.484	-1,11%	60,61	58,20	60,71	58,87
20/05/2026	1.087.825	-2,23%	61,51	59,34	62,16	59,53
19/05/2026	915.106	1,43%	60,67	59,64	61,21	60,89
18/05/2026	1.064.669	0,05%	59,62	59,24	60,79	60,03
15/05/2026	971.805	2,92%	59,00	58,84	60,08	60,00
14/05/2026	792.752	0,88%	57,61	57,27	58,41	58,30
13/05/2026	1.106.959	-0,52%	58,62	56,80	58,64	57,79
12/05/2026	1.458.024	-1,69%	59,50	57,40	59,53	58,09
11/05/2026	1.334.762	2,18%	58,87	57,90	59,16	59,09
08/05/2026	1.405.437	-0,82%	58,16	57,21	58,31	57,83
07/05/2026	1.035.661	-2,65%	58,62	56,73	58,77	58,31
06/05/2026	1.414.989	-5,04%	60,20	59,42	61,37	59,90
05/05/2026	766.067	0,24%	62,59	62,23	63,45	63,08
04/05/2026	846.536	3,42%	61,20	60,71	63,00	62,93
01/05/2026	739.962	-1,14%	60,89	59,38	61,30	60,85
30/04/2026	846.547	0,75%	60,16	60,00	61,73	61,55
29/04/2026	828.145	4,50%	59,59	58,98	61,18	61,09
28/04/2026	894.534	2,67%	58,19	57,35	58,485	58,46