Ovintiv Inc (OVV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,99%
|
50,31
|
49,25
|
50,17
|
49,79
|
| 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
|
| 27-02-2024 |
1.613.399 |
0,20%
|
46,30
|
45,89
|
46,64
|
46,06
|
| 26-02-2024 |
1.198.222 |
0,00%
|
45,42
|
45,45
|
46,235
|
45,97
|
| 23-02-2024 |
697.996 |
-0,63%
|
45,42
|
45,23
|
46,125
|
45,97
|
| 22-02-2024 |
910.227 |
-0,11%
|
45,90
|
45,86
|
46,74
|
46,26
|
| 21-02-2024 |
951.245 |
4,44%
|
44,49
|
44,49
|
46,32
|
46,31
|
| 20-02-2024 |
795.460 |
-1,09%
|
44,31
|
44,13
|
44,99
|
44,34
|
| 19-02-2024 |
762.394 |
0,00%
|
44,31
|
44,08
|
45,11
|
44,83
|
| 16-02-2024 |
762.394 |
5,73%
|
44,31
|
44,08
|
45,11
|
44,83
|
| 15-02-2024 |
2.088.339 |
4,08%
|
42,47
|
42,53
|
44,575
|
44,13
|
| 14-02-2024 |
879.098 |
0,76%
|
41,54
|
42,06
|
43,055
|
42,40
|
| 13-02-2024 |
860.701 |
-1,20%
|
41,54
|
41,835
|
42,695
|
42,08
|
| 12-02-2024 |
1.037.170 |
2,48%
|
41,54
|
41,61
|
42,90
|
42,59
|
| 09-02-2024 |
1.071.433 |
-0,57%
|
41,73
|
41,34
|
42,02
|
41,56
|
| 08-02-2024 |
1.354.118 |
0,12%
|
41,87
|
41,44
|
42,095
|
41,80
|
| 07-02-2024 |
664.092 |
0,29%
|
41,22
|
41,21
|
41,925
|
41,75
|
| 06-02-2024 |
1.194.862 |
1,19%
|
41,22
|
41,12
|
42,242
|
41,63
|
| 05-02-2024 |
896.238 |
-0,92%
|
41,15
|
40,55
|
41,345
|
41,14
|
| 02-02-2024 |
775.385 |
-1,40%
|
42,83
|
41,19
|
42,03
|
41,52
|
| 01-02-2024 |
912.973 |
-0,73%
|
43,415
|
41,85
|
43,27
|
42,11
|
| 31-01-2024 |
793.659 |
-2,53%
|
43,415
|
42,41
|
43,495
|
42,42
|
| 30-01-2024 |
1.031.588 |
1,28%
|
42,56
|
42,325
|
43,6609
|
43,52
|
| 29-01-2024 |
723.692 |
0,26%
|
42,89
|
42,035
|
43,045
|
42,97
|
| 26-01-2024 |
595.490 |
-0,05%
|
42,89
|
42,17
|
43,15
|
42,86
|
| 25-01-2024 |
804.822 |
1,61%
|
42,54
|
41,825
|
42,9125
|
42,88
|
| 24-01-2024 |
1.122.293 |
1,08%
|
42,00
|
41,93
|
42,635
|
42,20
|
| 23-01-2024 |
970.594 |
1,11%
|
41,30
|
41,145
|
42,005
|
41,75
|
| 22-01-2024 |
945.812 |
0,93%
|
40,73
|
40,545
|
41,50
|
41,29
|
| 19-01-2024 |
1.056.028 |
1,51%
|
40,11
|
40,04
|
40,905
|
40,91
|
| 18-01-2024 |
1.043.219 |
0,07%
|
40,34
|
39,69
|
40,365
|
40,30
|
| 17-01-2024 |
1.036.097 |
-0,57%
|
41,23
|
39,73
|
40,67
|
40,27
|
| 16-01-2024 |
1.106.764 |
-2,60%
|
41,23
|
40,345
|
41,33
|
40,50
|
| 15-01-2024 |
1.118.195 |
1,09%
|
42,03
|
41,26
|
42,25
|
41,58
|
| 12-01-2024 |
1.118.195 |
1,09%
|
42,03
|
41,26
|
42,25
|
41,58
|
| 11-01-2024 |
1.144.820 |
-0,51%
|
41,605
|
40,98
|
41,69
|
41,13
|
| 10-01-2024 |
1.293.758 |
-1,41%
|
42,42
|
41,045
|
41,98
|
41,34
|
| 09-01-2024 |
1.024.071 |
-1,27%
|
42,42
|
41,615
|
42,59
|
41,93
|
| 08-01-2024 |
1.774.471 |
-2,75%
|
42,42
|
41,47
|
42,70
|
42,47
|
| 05-01-2024 |
2.195.269 |
1,18%
|
44,435
|
42,835
|
43,72
|
43,67
|
| 04-01-2024 |
2.765.708 |
-3,14%
|
44,435
|
43,025
|
44,51
|
43,16
|
| 03-01-2024 |
1.253.160 |
0,93%
|
43,86
|
43,715
|
44,825
|
44,56
|
| 02-01-2024 |
824.664 |
0,52%
|
44,15
|
43,885
|
44,76
|
44,15
|
| 29-12-2023 |
575.741 |
-0,81%
|
44,15
|
43,845
|
44,611
|
43,92
|
Por favor leia o