BiG | O banco que entende os seus valores.

Ovintiv Inc (OVV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
29/05/2025	958.277	0,27%	36,66	36,11	36,78	36,53
28/05/2025	923.621	-0,27%	36,96	36,32	37,19	36,43
27/05/2025	841.098	1,87%	36,24	35,40	36,58	36,53
23/05/2025	851.931	0,53%	34,99	34,99	35,945	35,86
22/05/2025	816.425	-0,70%	35,52	34,89	36,03	35,67
21/05/2025	764.610	-2,76%	36,72	35,88	36,91	35,92
20/05/2025	797.013	-0,35%	37,15	36,67	37,40	36,94
19/05/2025	683.018	-0,70%	36,79	36,43	37,26	37,07
16/05/2025	1.047.950	-0,80%	37,78	36,71	37,80	37,33
15/05/2025	938.466	-3,46%	37,75	37,12	38,12	37,63
14/05/2025	994.444	-0,92%	38,71	38,71	39,40	38,98
13/05/2025	1.395.562	3,25%	38,42	38,13	39,66	39,34
12/05/2025	824.192	5,42%	38,41	37,84	39,06	38,10
09/05/2025	856.996	2,29%	36,19	35,60	36,345	36,14
08/05/2025	928.071	4,34%	34,48	34,32	35,77	35,33
07/05/2025	1.699.153	-2,28%	34,76	33,275	34,86	33,86
06/05/2025	1.411.336	0,67%	34,88	34,445	35,755	34,65
05/05/2025	596.107	-3,01%	34,52	34,32	34,99	34,42
02/05/2025	993.719	3,23%	34,88	34,14	35,54	35,49
01/05/2025	747.828	2,38%	33,43	33,43	34,87	34,38
30/04/2025	1.028.136	-2,84%	33,90	32,92	34,02	33,58
29/04/2025	726.789	-1,26%	34,14	33,93	34,90	34,56
28/04/2025	1.232.978	0,95%	34,67	34,64	35,23	35,00
25/04/2025	664.627	0,41%	33,99	33,99	35,03	34,67
24/04/2025	974.103	2,62%	34,18	33,69	34,60	34,53
23/04/2025	860.945	0,21%	34,24	33,10	34,76	33,65
22/04/2025	749.210	2,85%	33,63	33,04	34,13	33,58
21/04/2025	614.899	-3,46%	33,02	32,17	33,16	32,65
17/04/2025	908.184	2,18%	33,45	33,45	34,61	33,82
16/04/2025	929.270	2,80%	32,44	32,44	33,67	33,10
15/04/2025	847.419	-0,28%	31,91	31,91	32,935	32,20
14/04/2025	1.096.383	-1,49%	34,10	31,93	34,10	32,29
11/04/2025	1.047.229	3,34%	31,80	30,78	33,06	32,78
10/04/2025	1.383.183	-11,82%	33,75	30,945	33,83	31,72
09/04/2025	1.589.065	15,36%	30,05	29,82	36,54	35,97
08/04/2025	1.461.093	-4,68%	34,12	30,57	34,32	31,18
07/04/2025	1.939.298	-0,70%	31,28	30,42	34,07	32,71
04/04/2025	1.809.450	-15,65%	36,91	32,64	36,96	32,94
03/04/2025	1.260.676	-11,53%	40,61	38,96	41,24	39,05
02/04/2025	783.754	0,52%	43,24	43,24	44,20	44,14
01/04/2025	857.772	2,59%	42,89	42,49	44,11	43,91
31/03/2025	1.075.727	1,37%	42,00	41,92	43,16	42,80
28/03/2025	1.422.577	-2,54%	42,89	42,06	43,17	42,22
27/03/2025	765.595	-1,48%	43,71	43,13	43,96	43,32
26/03/2025	956.680	0,39%	44,46	43,82	45,01	43,97
25/03/2025	1.193.685	1,84%	43,50	43,14	43,84	43,80
24/03/2025	1.087.078	3,74%	42,70	42,41	43,20	43,01
21/03/2025	16.153.598	-1,57%	42,09	41,35	42,24	41,46
20/03/2025	1.030.823	-0,57%	41,80	41,62	42,44	42,12
19/03/2025	916.469	3,95%	40,90	40,53	42,78	42,36
18/03/2025	918.837	-0,83%	41,78	40,56	41,78	40,75
17/03/2025	1.261.275	1,38%	40,69	40,59	41,52	41,09
14/03/2025	1.137.369	4,70%	38,56	38,42	40,55	40,53