Ovintiv Inc (OVV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 20/10/2025 |
864.025 |
0,83%
|
36,12
|
35,785
|
36,54
|
36,27
|
| 17/10/2025 |
963.043 |
-1,29%
|
36,44
|
35,81
|
36,73
|
35,97
|
| 16/10/2025 |
1.087.793 |
-2,28%
|
37,47
|
36,10
|
37,47
|
36,44
|
| 15/10/2025 |
994.539 |
1,30%
|
37,40
|
36,99
|
37,82
|
37,29
|
| 14/10/2025 |
1.036.005 |
-3,11%
|
36,70
|
36,67
|
37,49
|
36,81
|
| 13/10/2025 |
749.908 |
2,90%
|
37,56
|
37,04
|
37,995
|
37,99
|
| 10/10/2025 |
901.381 |
-5,70%
|
38,66
|
36,90
|
38,81
|
36,92
|
| 09/10/2025 |
690.714 |
-2,30%
|
40,44
|
39,01
|
40,76
|
39,15
|
| 08/10/2025 |
762.543 |
1,01%
|
39,94
|
39,075
|
40,09
|
40,07
|
| 07/10/2025 |
737.983 |
-1,00%
|
39,85
|
38,90
|
40,04
|
39,67
|
| 06/10/2025 |
610.467 |
-0,12%
|
40,50
|
39,83
|
40,66
|
40,07
|
| 03/10/2025 |
791.933 |
1,42%
|
39,70
|
39,51
|
40,25
|
40,12
|
| 02/10/2025 |
714.552 |
-2,39%
|
40,27
|
39,27
|
40,67
|
39,56
|
| 01/10/2025 |
747.029 |
0,37%
|
39,79
|
39,79
|
40,67
|
40,53
|
| 30/09/2025 |
1.288.270 |
-0,64%
|
40,97
|
39,55
|
40,97
|
40,38
|
| 29/09/2025 |
1.152.674 |
-5,86%
|
42,61
|
40,525
|
42,61
|
40,64
|
| 26/09/2025 |
631.224 |
1,08%
|
42,76
|
42,76
|
44,12
|
43,17
|
| 25/09/2025 |
679.627 |
-0,19%
|
42,48
|
42,27
|
42,86
|
42,71
|
| 24/09/2025 |
844.197 |
2,27%
|
42,45
|
42,32
|
43,35
|
42,79
|
| 23/09/2025 |
995.888 |
1,33%
|
41,56
|
41,56
|
43,20
|
41,84
|
| 22/09/2025 |
802.177 |
0,10%
|
41,05
|
40,43
|
41,56
|
41,29
|
| 19/09/2025 |
2.753.576 |
-1,79%
|
41,89
|
40,89
|
41,89
|
41,25
|
| 18/09/2025 |
821.508 |
0,10%
|
42,25
|
41,34
|
42,31
|
42,00
|
| 17/09/2025 |
884.093 |
-0,92%
|
42,08
|
41,49
|
42,56
|
41,96
|
| 16/09/2025 |
1.005.871 |
4,13%
|
41,20
|
41,06
|
42,44
|
42,35
|
| 15/09/2025 |
786.313 |
-2,84%
|
41,43
|
40,45
|
41,72
|
40,67
|
| 12/09/2025 |
628.510 |
-1,20%
|
42,51
|
41,86
|
42,98
|
41,86
|
| 11/09/2025 |
942.899 |
-1,17%
|
42,31
|
41,555
|
42,63
|
42,37
|
| 10/09/2025 |
752.303 |
3,43%
|
41,59
|
41,59
|
42,89
|
42,87
|
| 09/09/2025 |
721.148 |
0,97%
|
41,36
|
41,36
|
42,33
|
41,45
|
| 08/09/2025 |
1.044.315 |
-0,10%
|
41,84
|
40,42
|
41,84
|
41,05
|
| 05/09/2025 |
946.897 |
-3,54%
|
41,86
|
40,93
|
42,49
|
41,09
|
| 04/09/2025 |
847.145 |
3,15%
|
41,12
|
40,91
|
42,635
|
42,60
|
| 03/09/2025 |
798.524 |
-3,39%
|
42,12
|
41,06
|
42,80
|
41,30
|
| 02/09/2025 |
785.298 |
1,50%
|
41,93
|
41,46
|
42,795
|
42,75
|
| 29/08/2025 |
1.127.310 |
0,36%
|
41,97
|
41,945
|
42,46
|
42,12
|
| 28/08/2025 |
728.011 |
1,21%
|
41,70
|
41,24
|
42,11
|
41,97
|
| 27/08/2025 |
884.286 |
1,37%
|
40,69
|
40,60
|
41,88
|
41,47
|
| 26/08/2025 |
601.153 |
-0,80%
|
40,93
|
40,40
|
41,03
|
40,91
|
| 25/08/2025 |
616.929 |
0,76%
|
40,84
|
40,51
|
41,29
|
41,24
|
| 22/08/2025 |
734.117 |
4,31%
|
39,34
|
39,34
|
40,94
|
40,93
|
| 21/08/2025 |
607.253 |
0,56%
|
39,01
|
38,695
|
39,60
|
39,24
|
| 20/08/2025 |
713.153 |
1,27%
|
38,67
|
38,03
|
39,115
|
39,02
|
| 19/08/2025 |
818.722 |
-1,56%
|
38,85
|
38,33
|
39,36
|
38,53
|
| 18/08/2025 |
797.268 |
-0,66%
|
38,83
|
38,46
|
39,18
|
39,14
|
| 15/08/2025 |
762.853 |
-1,10%
|
39,80
|
39,27
|
40,04
|
39,40
|
| 14/08/2025 |
551.715 |
0,86%
|
39,53
|
38,72
|
39,88
|
39,84
|
| 13/08/2025 |
1.327.753 |
-0,35%
|
39,45
|
38,98
|
40,00
|
39,50
|
| 12/08/2025 |
593.925 |
1,82%
|
39,32
|
38,96
|
39,89
|
39,64
|
| 11/08/2025 |
724.962 |
-2,43%
|
39,83
|
38,73
|
40,31
|
38,93
|
| 08/08/2025 |
804.303 |
2,57%
|
39,14
|
38,79
|
40,03
|
39,90
|
| 07/08/2025 |
784.356 |
-1,62%
|
40,17
|
38,86
|
40,59
|
38,90
|
| 06/08/2025 |
746.293 |
-1,45%
|
40,57
|
39,36
|
41,20
|
39,54
|
