Ovintiv Inc (OVV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	713.381	-1,60%	44,60	44,285	44,86	44,28
27-12-2023	597.021	-0,51%	44,36	44,85	45,28	45,00
26-12-2023	721.101	3,22%	44,36	44,13	45,41	45,23
22-12-2023	582.658	0,39%	43,94	43,72	44,36	43,82
21-12-2023	1.367.871	0,74%	44,23	43,225	43,78	43,65
20-12-2023	895.893	-1,84%	44,23	43,27	44,62	43,33
19-12-2023	1.003.814	0,87%	43,66	43,25	44,17	44,14
18-12-2023	927.237	1,16%	44,16	43,60	44,685	43,76
15-12-2023	967.958	-0,73%	40,92	42,565	43,55	43,26
14-12-2023	1.491.398	4,81%	40,92	42,695	43,71	43,58
13-12-2023	911.763	2,57%	40,92	40,61	41,91	41,88
12-12-2023	878.699	-2,16%	41,49	40,37	41,25	40,83
11-12-2023	684.163	0,24%	41,49	41,355	42,02	41,73
08-12-2023	932.411	1,00%	41,49	41,34	41,82	41,63
07-12-2023	1.186.660	-0,22%	42,44	40,78	41,79	41,22
06-12-2023	1.281.170	-2,59%	42,44	41,18	42,64	41,31
05-12-2023	1.303.250	-2,93%	43,59	42,30	43,7601	42,41
04-12-2023	1.266.208	-1,15%	44,29	43,375	44,02	43,69
01-12-2023	1.408.710	-0,32%	44,29	43,89	45,10	44,20
30-11-2023	1.689.592	0,96%	44,11	43,72	45,6699	44,34
29-11-2023	1.251.567	-0,39%	44,11	43,495	44,427	43,92
28-11-2023	994.140	-0,43%	44,35	44,005	44,655	44,09
27-11-2023	1.256.200	-1,78%	44,35	43,80	44,74	44,28
24-11-2023	698.079	1,08%	44,35	44,555	45,32	45,14
23-11-2023	1.654.415	-0,38%	44,35	43,02	44,7775	44,50
22-11-2023	1.644.041	-0,02%	44,35	43,02	44,7775	44,66
21-11-2023	2.340.733	-0,51%	44,35	44,06	44,849	44,67
20-11-2023	760.790	-0,22%	45,39	44,87	45,62	44,90
17-11-2023	901.483	2,62%	44,52	44,30	45,12	45,00
16-11-2023	1.166.388	-3,44%	44,85	43,05	44,87	43,85
15-11-2023	1.412.642	1,14%	44,99	45,00	45,81	45,41
14-11-2023	1.864.981	0,43%	45,11	44,66	45,385	44,90
13-11-2023	616.400	0,27%	44,63	44,31	45,30	44,71
10-11-2023	683.037	1,98%	44,52	44,10	44,87	44,85
09-11-2023	1.301.434	-2,09%	45,19	43,935	45,70	43,98
08-11-2023	2.151.015	-1,51%	44,70	44,11	45,5076	44,92
07-11-2023	1.695.076	-3,78%	46,47	45,16	46,47	45,61
06-11-2023	817.983	-2,89%	48,96	47,32	49,16	47,40
03-11-2023	1.046.384	-0,61%	49,22	48,44	49,68	48,81
02-11-2023	1.642.183	3,09%	48,01	47,62	49,115	49,11
01-11-2023	986.329	-0,75%	48,01	47,34	48,495	47,64
31-10-2023	996.154	1,03%	47,97	47,11	48,24	48,00
30-10-2023	1.043.030	-0,61%	48,24	46,86	48,48	47,51
27-10-2023	910.534	-0,71%	48,24	47,21	48,3983	47,78
26-10-2023	991.728	-1,25%	48,14	47,15	48,31	48,12
25-10-2023	711.132	0,35%	49,19	47,935	49,01	48,73
24-10-2023	715.317	-1,10%	49,28	48,50	49,21	48,56
23-10-2023	888.884	-1,60%	49,28	48,72	49,48	49,10
20-10-2023	844.382	-1,91%	50,74	49,72	51,085	49,90
19-10-2023	981.160	-0,80%	51,38	50,23	51,5999	50,87
18-10-2023	810.603	0,22%	51,38	50,68	51,41	51,28
17-10-2023	889.022	1,05%	50,37	50,26	51,495	51,17
16-10-2023	872.040	1,61%	50,24	49,46	50,865	50,64
13-10-2023	1.640.101	2,72%	49,56	49,08	50,36	49,84
12-10-2023	1.106.683	-0,21%	49,03	48,05	49,06	48,52
11-10-2023	821.105	0,85%	48,41	47,4194	48,645	48,62
10-10-2023	844.709	-0,45%	47,53	47,97	48,64	48,21
09-10-2023	1.133.700	6,35%	44,17	47,12	48,64	48,43