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 > >>
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
27/04/2026	837.566	2,17%	56,27	56,27	57,31	56,94
24/04/2026	677.990	-1,50%	56,16	55,48	56,455	55,73
23/04/2026	691.659	1,42%	56,23	55,70	56,80	56,58
22/04/2026	831.444	1,60%	55,23	54,91	55,80	55,79
21/04/2026	625.530	2,73%	53,85	53,38	54,98	54,91
20/04/2026	552.290	1,21%	53,49	52,83	53,80	53,45
17/04/2026	855.069	-5,22%	52,51	51,06	53,03	52,81
16/04/2026	779.660	1,24%	55,07	55,07	56,24	55,72
15/04/2026	586.333	0,44%	54,40	54,18	55,58	55,04
14/04/2026	1.073.377	-2,75%	55,24	54,46	55,77	54,80
13/04/2026	771.702	0,46%	57,03	55,73	57,08	56,35
10/04/2026	747.138	-0,12%	55,58	55,58	56,89	56,09
09/04/2026	1.056.108	-1,09%	57,28	55,54	57,88	56,16
08/04/2026	1.350.364	-6,50%	56,57	55,48	57,27	56,78
07/04/2026	985.971	2,20%	59,88	59,88	61,29	60,73
06/04/2026	885.694	0,41%	59,27	58,86	59,44	59,42
02/04/2026	692.160	3,07%	59,92	58,30	60,35	59,18
01/04/2026	1.013.095	-3,27%	57,87	56,66	58,77	57,42
31/03/2026	1.302.279	-2,13%	60,76	57,79	61,43	59,36
30/03/2026	1.090.708	-2,30%	61,68	60,305	62,34	60,65
27/03/2026	950.115	1,34%	61,79	61,26	62,57	62,08
26/03/2026	809.675	1,86%	60,50	60,49	61,94	61,26
25/03/2026	929.547	1,98%	58,09	58,03	60,15	60,14
24/03/2026	1.471.614	3,57%	57,83	57,68	59,43	58,97
23/03/2026	1.691.134	-0,05%	55,75	55,66	57,71	56,94
20/03/2026	8.815.902	-0,02%	57,44	56,71	58,00	56,97
19/03/2026	1.374.235	1,70%	56,38	56,29	57,65	56,98
18/03/2026	1.363.492	1,06%	56,07	55,24	56,37	56,03
17/03/2026	796.852	1,09%	55,45	54,985	56,18	55,44
16/03/2026	889.756	-0,89%	54,85	54,19	55,69	54,84
13/03/2026	873.128	0,73%	54,42	54,21	55,47	55,33
12/03/2026	1.297.496	-0,24%	55,26	54,81	55,84	54,93
11/03/2026	1.253.475	4,08%	53,35	53,01	55,13	55,06
10/03/2026	1.310.448	-1,53%	52,73	52,53	54,29	52,90
09/03/2026	1.915.104	2,81%	52,66	52,66	54,39	53,72
06/03/2026	1.078.417	-0,72%	53,00	51,83	53,30	52,25
05/03/2026	989.305	1,76%	52,16	52,07	53,14	52,63
04/03/2026	966.587	-0,14%	51,07	50,45	51,84	51,72
03/03/2026	1.074.159	-0,71%	52,80	50,98	53,10	51,79
02/03/2026	1.033.996	3,10%	52,00	50,77	52,21	52,16
27/02/2026	1.306.143	2,33%	49,99	49,07	50,75	50,59
26/02/2026	1.334.532	0,22%	48,49	48,01	50,18	49,44
25/02/2026	1.251.148	-1,52%	50,13	48,61	50,28	49,33
24/02/2026	2.215.981	-1,46%	51,60	49,41	51,60	50,09
23/02/2026	1.435.210	0,49%	50,55	50,04	50,86	50,83
20/02/2026	909.161	-0,18%	50,68	49,675	50,90	50,58
19/02/2026	1.490.971	3,24%	49,88	49,62	51,23	50,67
18/02/2026	1.679.376	6,51%	47,50	47,16	49,22	49,08
17/02/2026	1.243.946	-1,81%	47,16	45,08	47,47	46,08
13/02/2026	1.270.014	2,09%	45,75	45,75	47,31	46,93
12/02/2026	1.543.073	-3,83%	47,36	44,66	47,80	45,97
11/02/2026	1.018.409	2,51%	47,54	47,13	48,17	47,80
10/02/2026	945.201	-0,81%	47,04	46,45	47,11	46,63