Ovintiv Inc (OVV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	982.437	3,76%	44,17	43,94	45,85	45,54
05-10-2023	965.421	0,09%	44,96	43,11	44,46	43,89
04-10-2023	1.253.248	-4,28%	44,96	43,33	45,065	43,85
03-10-2023	838.694	0,07%	47,81	44,81	45,84	45,81
02-10-2023	1.078.579	-3,76%	49,13	45,36	49,19	45,78
29-09-2023	1.273.830	-3,31%	49,13	47,495	49,19	47,57
28-09-2023	1.035.108	0,59%	48,71	48,53	49,30	49,20
27-09-2023	1.255.424	5,07%	47,99	47,70	49,245	48,91
26-09-2023	884.458	0,17%	45,805	45,755	47,00	46,55
25-09-2023	650.704	2,81%	45,15	44,96	46,46	46,47
22-09-2023	1.004.942	0,02%	46,23	45,065	46,17	45,20
21-09-2023	1.028.402	-1,93%	46,23	44,89	46,35	45,19
20-09-2023	994.641	-2,21%	47,79	46,00	47,26	46,08
19-09-2023	1.067.658	-0,30%	47,79	46,88	48,23	47,12
18-09-2023	1.058.527	-0,13%	47,97	46,925	48,23	47,26
15-09-2023	1.672.762	-1,79%	47,75	46,97	47,99	47,32
14-09-2023	1.137.724	0,92%	48,41	47,87	48,7653	48,18
13-09-2023	1.930.174	-0,56%	46,24	47,32	48,63	48,04
12-09-2023	4.246.776	5,83%	46,24	46,18	48,30	48,31
11-09-2023	4.045.874	-3,53%	45,73	45,34	46,465	45,65
08-09-2023	1.119.439	1,37%	47,16	46,955	47,685	47,32
07-09-2023	736.516	-0,93%	46,86	46,46	47,62	46,68
06-09-2023	881.468	-0,57%	48,31	46,5413	48,05	47,12
05-09-2023	1.376.165	-1,84%	48,31	47,23	48,69	47,39
04-09-2023	1.192.844	2,81%	47,54	47,50	48,7086	48,28
01-09-2023	1.192.844	2,81%	47,54	47,50	48,7086	48,28
31-08-2023	1.057.864	-0,80%	47,50	46,95	47,675	46,96
30-08-2023	800.852	0,19%	47,50	47,24	47,86	47,34
29-08-2023	509.656	0,98%	46,81	46,34	47,3999	47,25
28-08-2023	689.069	0,28%	46,54	46,525	47,615	46,79
25-08-2023	857.038	0,87%	46,54	45,6522	46,89	46,66
24-08-2023	974.013	-1,53%	46,54	46,15	46,91	46,26
23-08-2023	1.007.701	-1,39%	47,02	46,62	47,21	46,98
22-08-2023	705.471	-1,14%	48,31	47,61	48,68	47,64
21-08-2023	800.707	-0,19%	47,65	47,61	48,84	48,19
18-08-2023	666.435	0,60%	47,65	47,24	48,57	48,28
17-08-2023	704.289	1,33%	47,65	47,62	48,77	47,99
16-08-2023	828.186	-0,27%	47,65	47,05	48,24	47,36
15-08-2023	766.198	-1,10%	47,32	47,05	47,78	47,49
14-08-2023	791.317	-1,25%	47,87	47,62	48,39	48,02
11-08-2023	867.122	1,04%	47,87	47,84	48,98	48,63
10-08-2023	861.005	-1,70%	48,94	47,84	49,34	48,13
09-08-2023	1.046.734	0,47%	49,30	48,75	49,81	48,96
08-08-2023	1.181.985	0,27%	47,33	46,955	48,875	48,73
07-08-2023	662.350	1,44%	47,99	47,77	48,77	48,60
04-08-2023	1.364.703	-0,83%	48,335	47,71	48,885	47,91
03-08-2023	1.408.744	3,54%	46,83	46,61	48,96	48,31
02-08-2023	1.535.173	-0,43%	45,31	45,64	46,96	46,66
01-08-2023	1.955.710	1,67%	44,50	45,17	47,01	46,86
31-07-2023	1.438.187	2,15%	44,50	44,82	46,22	46,09
28-07-2023	2.180.377	5,13%	44,50	43,185	45,50	45,12
27-07-2023	1.422.939	-0,42%	43,47	42,78	43,95	42,92
26-07-2023	953.975	1,25%	42,18	41,78	43,275	43,10
25-07-2023	664.725	0,76%	42,18	42,10	43,06	42,57
24-07-2023	864.587	0,12%	42,28	42,1825	42,96	42,25
21-07-2023	961.428	0,40%	41,89	41,51	42,35	42,20
20-07-2023	1.550.852	1,38%	41,89	41,205	42,06	42,03
19-07-2023	1.215.799	1,47%	39,35	40,78	41,775	41,46
18-07-2023	1.827.191	3,92%	39,35	39,24	41,235	40,86
17-07-2023	1.310.346	2,80%	37,97	37,93	39,66	39,32
14-07-2023	1.192.006	-3,89%	39,43	38,195	39,43	38,25
13-07-2023	1.134.753	1,71%	39,155	39,155	40,38	39,80
12-07-2023	1.697.303	-1,86%	40,09	39,00	40,47	39,13
11-07-2023	988.827	5,00%	38,54	38,14	39,9999	39,87
10-07-2023	1.176.953	0,11%	37,64	37,185	38,13	37,97
07-07-2023	1.187.162	1,74%	37,27	37,17	38,795	37,93
06-07-2023	1.073.626	-1,69%	38,33	36,27	37,6675	37,28
05-07-2023	822.415	0,99%	38,33	37,50	38,05	37,92
04-07-2023	465.766	-1,37%	38,33	37,60	38,49	37,55
03-07-2023	465.666	-1,37%	38,33	37,60	38,49	37,55
30-06-2023	1.284.527	1,39%	38,00	37,53	38,555	38,07
29-06-2023	1.019.766	3,36%	36,51	36,395	37,56	37,55
28-06-2023	1.241.200	0,61%	36,09	35,44	36,44	36,33
27-06-2023	1.085.833	0,73%	34,71	35,19	36,355	36,11
26-06-2023	887.696	2,52%	34,71	35,02	36,28	35,85
23-06-2023	1.578.758	-1,27%	34,71	34,51	35,41	34,97
22-06-2023	1.544.436	-3,70%	36,43	35,27	36,03	35,42
21-06-2023	1.490.243	1,60%	36,43	36,24	37,76	36,78
20-06-2023	2.910.371	-4,49%	37,28	35,36	37,43	36,20
19-06-2023	9.667.564	0,96%	38,14	37,24	38,18	37,90
16-06-2023	9.667.564	0,96%	38,14	37,24	38,18	37,90
15-06-2023	1.375.155	1,79%	37,35	37,24	38,35	37,54
14-06-2023	1.896.473	-2,67%	38,43	36,57	38,44	36,88
13-06-2023	1.844.849	1,54%	38,12	38,17	39,58	38,19
12-06-2023	1.579.867	-0,29%	38,12	36,69	38,26	37,61
09-06-2023	1.258.570	-0,76%	38,12	37,515	38,70	37,72
08-06-2023	2.130.264	0,26%	38,12	37,53	38,775	38,27
07-06-2023	1.692.825	4,69%	36,83	36,66	38,425	38,17
06-06-2023	1.505.919	1,22%	35,18	35,15	36,83	36,46
05-06-2023	2.704.342	1,21%	37,56	35,96	37,62	36,02
02-06-2023	1.249.606	4,40%	35,075	34,63	35,915	35,59
01-06-2023	1.044.145	3,08%	33,20	33,15	34,64	34,09
31-05-2023	1.302.301	-3,51%	34,87	32,6301	33,89	33,07
30-05-2023	1.302.301	-3,51%	34,87	32,6301	33,89	33,23
29-05-2023	738.145	0,12%	34,87	33,97	35,055	34,44
26-05-2023	738.145	0,12%	34,87	33,97	35,055	34,44
25-05-2023	833.625	-5,10%	35,43	34,245	35,595	34,40
24-05-2023	1.409.827	0,33%	36,49	35,45	37,12	36,25
23-05-2023	1.681.868	2,64%	35,35	35,20	36,60	36,13
22-05-2023	1.343.837	1,97%	34,54	34,325	35,56	35,20