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 >
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
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