Ovintiv Inc (OVV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 05/08/2025 |
1.161.612 |
1,93%
|
39,50
|
39,09
|
40,165
|
40,12
|
| 04/08/2025 |
599.559 |
-0,15%
|
39,20
|
38,96
|
39,69
|
39,36
|
| 01/08/2025 |
759.688 |
-4,27%
|
40,91
|
39,18
|
40,91
|
39,42
|
| 31/07/2025 |
796.785 |
-2,58%
|
41,52
|
40,895
|
42,09
|
41,18
|
| 30/07/2025 |
742.590 |
-1,47%
|
42,63
|
41,69
|
42,63
|
42,27
|
| 29/07/2025 |
975.239 |
-0,02%
|
42,84
|
42,40
|
43,26
|
42,90
|
| 28/07/2025 |
1.413.539 |
3,57%
|
42,05
|
41,95
|
42,99
|
42,91
|
| 25/07/2025 |
1.483.065 |
3,60%
|
40,59
|
40,59
|
42,01
|
41,43
|
| 24/07/2025 |
1.614.899 |
1,32%
|
39,41
|
39,07
|
40,10
|
39,99
|
| 23/07/2025 |
994.772 |
0,56%
|
39,25
|
38,73
|
39,59
|
39,47
|
| 22/07/2025 |
914.785 |
0,87%
|
39,15
|
39,10
|
39,52
|
39,25
|
| 21/07/2025 |
916.329 |
-2,85%
|
39,97
|
38,82
|
39,97
|
38,91
|
| 18/07/2025 |
897.226 |
0,07%
|
40,48
|
39,85
|
40,795
|
40,05
|
| 17/07/2025 |
1.229.846 |
1,78%
|
39,21
|
39,09
|
40,075
|
40,02
|
| 16/07/2025 |
749.476 |
-2,87%
|
40,53
|
39,19
|
40,53
|
39,32
|
| 15/07/2025 |
1.232.212 |
-2,72%
|
41,63
|
40,47
|
41,80
|
40,48
|
| 14/07/2025 |
774.124 |
-0,79%
|
41,64
|
40,95
|
41,72
|
41,61
|
| 11/07/2025 |
868.413 |
2,52%
|
40,97
|
40,70
|
42,085
|
41,94
|
| 10/07/2025 |
699.941 |
1,01%
|
40,12
|
39,70
|
40,94
|
40,91
|
| 09/07/2025 |
643.956 |
-1,51%
|
40,80
|
40,46
|
41,055
|
40,50
|
| 08/07/2025 |
960.136 |
4,68%
|
39,39
|
39,235
|
41,61
|
41,12
|
| 07/07/2025 |
564.644 |
-1,60%
|
39,78
|
38,77
|
40,22
|
39,28
|
| 04/07/2025 |
1.257.833 |
0,22%
|
39,935
|
39,80
|
40,35
|
39,92
|
| 03/07/2025 |
404.339 |
-0,35%
|
39,98
|
39,83
|
40,33
|
39,92
|
| 02/07/2025 |
846.089 |
1,91%
|
39,89
|
39,07
|
40,15
|
40,06
|
| 01/07/2025 |
1.081.755 |
3,31%
|
38,55
|
38,03
|
39,94
|
39,31
|
| 30/06/2025 |
1.117.108 |
-0,94%
|
38,26
|
38,01
|
38,49
|
38,05
|
| 27/06/2025 |
1.852.123 |
-0,83%
|
38,68
|
38,065
|
38,74
|
38,41
|
| 26/06/2025 |
762.187 |
1,92%
|
38,22
|
38,16
|
38,97
|
38,73
|
| 25/06/2025 |
756.125 |
-1,73%
|
38,55
|
37,89
|
38,55
|
38,00
|
| 24/06/2025 |
1.600.187 |
-0,62%
|
38,38
|
38,02
|
39,21
|
38,67
|
| 23/06/2025 |
1.403.691 |
-6,24%
|
41,68
|
38,81
|
41,875
|
38,91
|
| 20/06/2025 |
1.503.353 |
0,68%
|
41,26
|
41,15
|
41,76
|
41,50
|
| 18/06/2025 |
1.052.917 |
-1,08%
|
41,69
|
41,15
|
42,26
|
41,22
|
| 17/06/2025 |
849.719 |
0,65%
|
41,89
|
41,26
|
42,24
|
41,67
|
| 16/06/2025 |
885.160 |
-1,12%
|
41,07
|
40,95
|
42,10
|
41,40
|
| 13/06/2025 |
1.003.402 |
3,31%
|
41,65
|
40,77
|
42,06
|
41,87
|
| 12/06/2025 |
778.519 |
-0,22%
|
40,05
|
39,75
|
40,60
|
40,53
|
| 11/06/2025 |
1.768.592 |
3,18%
|
39,76
|
39,22
|
41,055
|
40,62
|
| 10/06/2025 |
1.321.233 |
1,44%
|
39,57
|
39,265
|
40,42
|
39,37
|
| 09/06/2025 |
679.921 |
1,65%
|
38,54
|
38,29
|
39,16
|
38,81
|
| 06/06/2025 |
786.040 |
3,02%
|
37,75
|
37,67
|
38,41
|
38,18
|
| 05/06/2025 |
715.237 |
-0,78%
|
37,65
|
37,00
|
37,67
|
37,06
|
| 04/06/2025 |
886.478 |
-1,58%
|
37,96
|
37,20
|
38,63
|
37,35
|
| 03/06/2025 |
1.118.168 |
3,75%
|
36,64
|
36,27
|
38,35
|
37,95
|
| 02/06/2025 |
1.047.935 |
2,12%
|
37,23
|
36,16
|
37,285
|
36,58
|
| 30/05/2025 |
14.105.919 |
-1,94%
|
36,07
|
35,53
|
36,53
|
35,82
|
