Ovintiv Inc (OVV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
1.252.578 |
1,03%
|
46,27
|
46,16
|
47,305
|
47,01
|
| 06/02/2026 |
1.221.697 |
3,68%
|
45,17
|
45,05
|
46,72
|
46,53
|
| 05/02/2026 |
1.439.370 |
-2,67%
|
45,21
|
44,08
|
45,34
|
44,88
|
| 04/02/2026 |
1.620.249 |
4,53%
|
43,91
|
43,91
|
46,235
|
46,11
|
| 03/02/2026 |
5.879.155 |
3,84%
|
43,12
|
42,75
|
44,49
|
44,11
|
| 02/02/2026 |
1.247.371 |
-2,28%
|
41,70
|
41,70
|
42,85
|
42,48
|
| 30/01/2026 |
1.121.181 |
0,00%
|
43,36
|
42,56
|
44,43
|
43,47
|
| 29/01/2026 |
1.502.954 |
1,66%
|
44,00
|
43,18
|
44,41
|
43,47
|
| 28/01/2026 |
850.401 |
-0,02%
|
43,28
|
42,39
|
43,39
|
42,76
|
| 27/01/2026 |
871.628 |
3,41%
|
41,63
|
41,61
|
42,85
|
42,77
|
| 26/01/2026 |
959.694 |
0,83%
|
41,27
|
40,05
|
41,405
|
41,36
|
| 23/01/2026 |
1.033.252 |
0,74%
|
41,55
|
40,78
|
42,00
|
41,02
|
| 22/01/2026 |
910.731 |
-0,20%
|
40,58
|
40,44
|
41,08
|
40,72
|
| 21/01/2026 |
945.886 |
3,13%
|
40,45
|
39,975
|
41,69
|
40,80
|
| 20/01/2026 |
729.782 |
-0,33%
|
40,13
|
39,32
|
40,49
|
39,56
|
| 16/01/2026 |
755.385 |
-0,65%
|
40,15
|
39,50
|
40,18
|
39,69
|
| 15/01/2026 |
1.001.220 |
-1,02%
|
39,75
|
39,04
|
40,56
|
39,95
|
| 14/01/2026 |
1.065.362 |
2,13%
|
39,81
|
39,81
|
41,18
|
40,36
|
| 13/01/2026 |
865.666 |
1,44%
|
39,41
|
39,35
|
40,53
|
39,52
|
| 12/01/2026 |
883.039 |
0,75%
|
38,94
|
38,62
|
39,37
|
38,96
|
| 09/01/2026 |
664.450 |
-0,03%
|
39,00
|
38,29
|
39,06
|
38,67
|
| 08/01/2026 |
1.584.937 |
4,60%
|
37,50
|
37,39
|
39,69
|
38,68
|
| 07/01/2026 |
1.069.328 |
-1,99%
|
37,84
|
36,805
|
37,84
|
36,98
|
| 06/01/2026 |
1.414.888 |
-2,73%
|
38,85
|
37,60
|
39,005
|
37,73
|
| 20/11/2025 |
957.941 |
-1,51%
|
39,52
|
38,54
|
40,69
|
38,56
|
| 19/11/2025 |
788.476 |
0,18%
|
37,96
|
37,74
|
39,24
|
39,15
|
| 18/11/2025 |
1.487.278 |
2,30%
|
37,88
|
37,78
|
39,37
|
39,08
|
| 17/11/2025 |
950.740 |
-2,43%
|
39,02
|
38,01
|
39,11
|
38,20
|
| 14/11/2025 |
1.032.878 |
0,88%
|
38,81
|
38,21
|
39,30
|
39,15
|
| 13/11/2025 |
999.186 |
1,52%
|
38,42
|
38,175
|
39,36
|
38,81
|
| 12/11/2025 |
1.180.884 |
-3,04%
|
39,03
|
38,20
|
39,395
|
38,23
|
| 11/11/2025 |
1.308.133 |
1,49%
|
39,25
|
39,105
|
39,785
|
39,43
|
| 10/11/2025 |
996.909 |
-0,03%
|
39,07
|
38,205
|
39,15
|
38,85
|
| 07/11/2025 |
1.162.776 |
3,46%
|
37,58
|
37,41
|
38,93
|
38,86
|
| 06/11/2025 |
1.307.098 |
2,51%
|
37,06
|
36,90
|
38,01
|
37,56
|
| 05/11/2025 |
2.687.894 |
-1,74%
|
36,24
|
35,50
|
38,94
|
36,64
|
| 04/11/2025 |
840.217 |
-0,67%
|
36,62
|
36,41
|
37,375
|
37,29
|
| 03/11/2025 |
904.790 |
0,08%
|
37,36
|
36,80
|
37,76
|
37,54
|
| 31/10/2025 |
863.913 |
1,68%
|
36,99
|
36,78
|
37,64
|
37,51
|
| 30/10/2025 |
737.526 |
-0,03%
|
36,61
|
36,61
|
37,415
|
36,89
|
| 29/10/2025 |
611.312 |
0,79%
|
36,73
|
36,60
|
37,35
|
36,90
|
| 28/10/2025 |
452.168 |
-1,98%
|
37,10
|
36,46
|
37,10
|
36,61
|
| 27/10/2025 |
650.947 |
-0,88%
|
38,07
|
37,31
|
38,17
|
37,35
|
| 24/10/2025 |
812.661 |
-0,79%
|
38,03
|
37,67
|
38,69
|
37,68
|
| 23/10/2025 |
756.626 |
3,88%
|
37,65
|
37,38
|
38,27
|
37,98
|
| 22/10/2025 |
930.460 |
1,13%
|
36,47
|
36,10
|
37,06
|
36,56
|
| 21/10/2025 |
852.493 |
-0,33%
|
36,27
|
35,84
|
36,51
|
36,15
|
