Ovintiv Inc (OVV)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
1.248.894 |
-2,62%
|
39,33
|
38,42
|
40,09
|
38,71
|
| 12/03/2025 |
1.150.711 |
2,08%
|
39,17
|
38,86
|
40,30
|
39,75
|
| 11/03/2025 |
1.150.151 |
2,91%
|
38,00
|
38,00
|
39,11
|
38,94
|
| 10/03/2025 |
1.205.397 |
-1,84%
|
38,97
|
37,58
|
39,21
|
37,84
|
| 07/03/2025 |
1.059.648 |
1,47%
|
38,49
|
37,98
|
39,39
|
38,55
|
| 06/03/2025 |
990.330 |
-0,60%
|
37,86
|
37,22
|
38,61
|
37,99
|
| 05/03/2025 |
1.264.654 |
-1,80%
|
38,12
|
36,63
|
38,53
|
38,22
|
| 04/03/2025 |
1.119.040 |
-1,89%
|
39,02
|
37,79
|
39,78
|
38,92
|
| 03/03/2025 |
1.255.383 |
-8,72%
|
43,93
|
39,31
|
43,93
|
39,67
|
| 28/02/2025 |
1.291.178 |
0,67%
|
42,58
|
42,05
|
43,51
|
43,46
|
| 27/02/2025 |
1.179.103 |
3,03%
|
41,16
|
41,16
|
44,11
|
43,17
|
| 26/02/2025 |
928.791 |
-0,95%
|
42,57
|
41,55
|
42,57
|
41,90
|
| 25/02/2025 |
821.632 |
-2,76%
|
43,22
|
42,18
|
43,785
|
42,30
|
| 24/02/2025 |
675.569 |
0,44%
|
43,47
|
42,82
|
43,70
|
43,50
|
| 21/02/2025 |
813.032 |
-4,90%
|
45,21
|
43,15
|
45,31
|
43,31
|
| 20/02/2025 |
762.163 |
0,29%
|
45,35
|
44,95
|
45,68
|
45,54
|
| 19/02/2025 |
675.745 |
2,18%
|
44,73
|
44,73
|
45,88
|
45,41
|
| 18/02/2025 |
695.646 |
0,70%
|
44,45
|
43,54
|
45,19
|
44,44
|
| 17/02/2025 |
633.870 |
0,00%
|
43,67
|
43,67
|
44,62
|
44,13
|
| 14/02/2025 |
633.870 |
1,99%
|
43,67
|
43,67
|
44,62
|
44,13
|
| 13/02/2025 |
461.772 |
1,29%
|
42,73
|
42,21
|
43,37
|
43,27
|
| 12/02/2025 |
964.252 |
-5,90%
|
44,95
|
42,72
|
45,14
|
42,72
|
| 11/02/2025 |
659.556 |
2,05%
|
44,75
|
44,75
|
45,94
|
45,40
|
| 10/02/2025 |
708.888 |
4,63%
|
42,99
|
42,99
|
44,55
|
44,49
|
| 07/02/2025 |
520.984 |
0,43%
|
42,44
|
42,35
|
43,04
|
42,52
|
| 06/02/2025 |
686.713 |
-2,35%
|
43,70
|
42,13
|
43,81
|
42,34
|
| 05/02/2025 |
595.656 |
-0,80%
|
43,62
|
43,20
|
43,75
|
43,36
|
| 04/02/2025 |
837.852 |
4,20%
|
41,48
|
41,32
|
43,88
|
43,71
|
| 03/02/2025 |
917.276 |
-0,64%
|
42,00
|
40,97
|
42,38
|
41,95
|
| 31/01/2025 |
786.947 |
-3,76%
|
43,53
|
42,10
|
43,66
|
42,22
|
| 30/01/2025 |
680.839 |
-0,68%
|
44,43
|
43,57
|
44,44
|
43,87
|
| 29/01/2025 |
508.886 |
0,71%
|
43,71
|
43,40
|
44,27
|
44,17
|
| 28/01/2025 |
657.787 |
0,67%
|
43,93
|
43,06
|
43,96
|
43,86
|
| 27/01/2025 |
770.553 |
-2,94%
|
44,90
|
43,31
|
44,90
|
43,57
|
| 24/01/2025 |
695.201 |
-1,88%
|
45,72
|
44,72
|
45,88
|
44,89
|
| 23/01/2025 |
781.385 |
1,10%
|
45,71
|
45,40
|
46,35
|
45,75
|
| 22/01/2025 |
580.506 |
-0,35%
|
45,18
|
45,00
|
45,86
|
45,25
|
| 21/01/2025 |
766.335 |
-0,72%
|
45,42
|
44,73
|
45,97
|
45,41
|
| 20/01/2025 |
693.294 |
0,00%
|
45,94
|
45,36
|
46,14
|
45,74
|
| 17/01/2025 |
693.294 |
-0,37%
|
45,94
|
45,36
|
46,14
|
45,74
|
| 16/01/2025 |
658.710 |
0,37%
|
45,25
|
44,91
|
45,99
|
45,91
|
| 15/01/2025 |
643.723 |
1,69%
|
45,35
|
45,10
|
45,86
|
45,74
|
| 14/01/2025 |
737.441 |
0,85%
|
44,35
|
43,98
|
45,08
|
44,98
|
| 13/01/2025 |
1.092.900 |
2,27%
|
44,10
|
44,07
|
46,08
|
44,60
|
| 10/01/2025 |
1.008.364 |
2,78%
|
44,21
|
43,19
|
44,54
|
43,61
|
| 09/01/2025 |
827.253 |
1,24%
|
41,72
|
41,72
|
42,44
|
42,43
|
| 08/01/2025 |
563.989 |
1,34%
|
41,78
|
41,70
|
42,44
|
42,43
|
| 07/01/2025 |
620.517 |
1,11%
|
41,75
|
41,28
|
42,25
|
41,87
|
| 06/01/2025 |
776.703 |
-0,91%
|
42,18
|
41,305
|
43,10
|
41,41
|
| 03/01/2025 |
530.466 |
0,43%
|
41,79
|
41,40
|
41,98
|
41,79
|
| 02/01/2025 |
529.661 |
2,74%
|
41,07
|
40,99
|
41,73
|
41,61
|
| 31/12/2024 |
868.913 |
1,78%
|
39,84
|
39,785
|
40,57
|
40,50
|
| 30/12/2024 |
882.214 |
2,87%
|
39,06
|
38,86
|
40,52
|
39,79
|
| 27/12/2024 |
510.947 |
-0,03%
|
38,64
|
38,60
|
39,28
|
38,68
|
| 26/12/2024 |
404.663 |
-0,18%
|
38,70
|
38,37
|
38,96
|
38,69
|
| 24/12/2024 |
346.131 |
1,65%
|
38,25
|
37,91
|
38,76
|
38,76
|
| 23/12/2024 |
655.548 |
0,93%
|
37,66
|
37,31
|
38,25
|
38,13
|
| 20/12/2024 |
4.731.603 |
0,11%
|
37,68
|
37,545
|
38,27
|
37,78
|
| 19/12/2024 |
832.011 |
-0,71%
|
38,61
|
37,69
|
38,91
|
37,74
|
| 18/12/2024 |
748.317 |
-2,49%
|
39,09
|
37,98
|
39,39
|
38,01
|
| 17/12/2024 |
782.290 |
-1,99%
|
39,20
|
38,26
|
39,275
|
38,98
|
| 16/12/2024 |
818.988 |
-1,83%
|
40,20
|
39,68
|
40,20
|
39,77
|
| 13/12/2024 |
741.889 |
-1,91%
|
41,06
|
40,25
|
41,15
|
40,51
|
| 12/12/2024 |
749.824 |
-2,25%
|
41,99
|
41,14
|
41,99
|
41,30
|
| 11/12/2024 |
848.630 |
2,18%
|
41,42
|
41,13
|
42,42
|
42,25
|
| 10/12/2024 |
937.813 |
0,00%
|
41,80
|
41,10
|
42,18
|
41,35
|
| 09/12/2024 |
765.492 |
0,36%
|
41,84
|
41,22
|
42,08
|
41,35
|
| 06/12/2024 |
687.031 |
-3,45%
|
42,53
|
40,95
|
42,53
|
41,20
|
| 05/12/2024 |
690.921 |
0,14%
|
42,76
|
42,645
|
43,29
|
42,67
|
| 04/12/2024 |
843.945 |
-3,94%
|
44,33
|
42,535
|
44,33
|
42,61
|
| 03/12/2024 |
923.078 |
0,27%
|
44,80
|
43,91
|
44,85
|
44,36
|
| 02/12/2024 |
728.973 |
-2,60%
|
45,62
|
44,07
|
45,80
|
44,24
|
| 29/11/2024 |
359.216 |
-0,15%
|
45,66
|
45,335
|
45,91
|
45,42
|
| 28/11/2024 |
961.742 |
-0,64%
|
45,20
|
45,20
|
46,45
|
45,49
|
| 27/11/2024 |
712.196 |
-0,50%
|
45,80
|
45,32
|
46,40
|
45,49
|
| 26/11/2024 |
1.011.165 |
-0,07%
|
45,83
|
45,29
|
45,98
|
45,72
|
| 25/11/2024 |
1.129.217 |
-2,06%
|
46,72
|
45,725
|
46,91
|
45,75
|
| 22/11/2024 |
961.711 |
0,26%
|
46,23
|
46,195
|
46,98
|
46,71
|
| 21/11/2024 |
802.843 |
1,86%
|
46,10
|
45,95
|
47,18
|
46,59
|
| 20/11/2024 |
1.067.787 |
2,56%
|
44,67
|
44,67
|
45,87
|
45,74
|
| 19/11/2024 |
964.454 |
-0,80%
|
44,53
|
44,30
|
45,24
|
44,60
|
| 18/11/2024 |
930.552 |
2,67%
|
44,74
|
44,48
|
45,29
|
44,96
|
| 15/11/2024 |
934.014 |
-2,08%
|
44,50
|
43,49
|
45,17
|
43,79
|
| 14/11/2024 |
1.319.083 |
5,95%
|
43,20
|
43,20
|
44,74
|
44,72
|
| 13/11/2024 |
648.295 |
0,57%
|
42,10
|
40,89
|
42,46
|
42,21
|
| 12/11/2024 |
1.132.001 |
-1,69%
|
43,13
|
41,86
|
43,34
|
41,97
|
| 11/11/2024 |
663.785 |
-1,11%
|
42,81
|
42,33
|
43,05
|
42,69
|
| 08/11/2024 |
1.289.670 |
3,90%
|
44,00
|
42,15
|
44,00
|
43,17
|
| 07/11/2024 |
689.373 |
-1,00%
|
41,95
|
41,26
|
42,05
|
41,55
|
| 06/11/2024 |
929.110 |
5,06%
|
41,09
|
40,68
|
42,30
|
41,97
|
| 05/11/2024 |
526.388 |
0,00%
|
39,98
|
39,64
|
40,17
|
39,95
|
| 04/11/2024 |
549.324 |
2,54%
|
39,41
|
39,26
|
40,45
|
39,95
|
| 01/11/2024 |
590.500 |
-0,61%
|
39,54
|
38,77
|
39,78
|
38,96
|
| 31/10/2024 |
586.287 |
-0,23%
|
39,58
|
39,165
|
39,75
|
39,20
|
| 30/10/2024 |
648.927 |
1,32%
|
39,07
|
38,785
|
39,70
|
39,29
|
| 29/10/2024 |
739.039 |
-0,92%
|
39,14
|
38,46
|
39,36
|
38,78
|
| 28/10/2024 |
674.165 |
-3,09%
|
39,23
|
39,00
|
39,63
|
39,14
|
| 25/10/2024 |
736.202 |
1,46%
|
40,22
|
39,99
|
40,61
|
40,39
|
| 24/10/2024 |
516.642 |
0,43%
|
39,99
|
39,50
|
40,15
|
39,81
|
| 23/10/2024 |
600.674 |
-1,93%
|
40,15
|
39,28
|
40,40
|
39,64
|
