Ovintiv Inc (OVV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	1.719.124	1,98%	34,21	33,99	34,845	34,52
18-05-2023	1.216.012	2,24%	32,84	32,32	33,87	33,85
17-05-2023	1.586.605	3,21%	32,77	32,0811	33,36	33,11
16-05-2023	982.085	-4,07%	33,11	32,07	33,55	32,08
15-05-2023	1.107.536	1,70%	33,40	32,95	34,015	33,44
12-05-2023	935.402	-1,14%	33,23	32,255	33,51	32,88
11-05-2023	1.194.129	-2,78%	33,32	32,68	34,01	33,26
10-05-2023	1.974.446	-1,64%	35,76	33,95	36,30	34,21
09-05-2023	1.254.372	-0,54%	34,53	34,125	35,42	34,78
08-05-2023	890.592	0,81%	35,84	34,77	36,03	34,97
05-05-2023	1.021.367	6,12%	34,00	33,855	34,85	34,69
04-05-2023	980.801	-0,76%	33,27	32,37	33,73	32,69
03-05-2023	780.561	-3,00%	33,32	32,795	33,74	32,94
02-05-2023	1.132.669	-5,54%	35,12	33,365	35,29	33,96
01-05-2023	542.126	-0,36%	35,65	35,30	36,1301	35,95
28-04-2023	1.003.050	4,46%	34,60	34,37	36,75	36,08
27-04-2023	740.394	-0,09%	34,73	34,145	35,12	34,54
26-04-2023	1.196.304	-3,52%	35,68	34,265	35,91	34,57
25-04-2023	1.169.634	-5,31%	37,03	35,76	37,21	35,83
24-04-2023	781.684	2,24%	36,91	36,665	38,02	37,84
21-04-2023	770.960	-0,88%	37,55	36,725	37,585	37,01
20-04-2023	950.108	-1,53%	37,27	36,94	37,44	37,34
19-04-2023	898.807	-0,42%	37,25	37,15	38,09	37,92
18-04-2023	736.904	0,82%	37,73	37,1119	38,145	38,08
17-04-2023	1.205.929	-2,02%	37,41	37,285	38,28	37,77
14-04-2023	1.162.624	-0,34%	38,90	38,165	39,28	38,55
13-04-2023	973.125	0,62%	38,46	38,18	38,96	38,68
12-04-2023	1.145.206	-2,21%	39,29	38,39	39,26	38,44
11-04-2023	984.046	-0,13%	39,69	38,85	39,79	39,31
10-04-2023	1.681.580	0,72%	39,27	39,03	40,185	39,36
06-04-2023	1.073.966	-0,76%	39,19	38,7316	39,35	39,08
05-04-2023	1.655.729	0,61%	39,11	38,28	39,39	39,38
04-04-2023	1.612.156	-3,07%	40,38	38,5071	40,59	39,14
03-04-2023	4.670.262	11,92%	38,67	38,27	40,89	40,38
31-03-2023	1.348.090	2,53%	35,53	35,44	36,20	36,08
30-03-2023	1.283.744	0,17%	35,72	34,93	35,80	35,19
29-03-2023	749.783	0,78%	35,55	34,9101	35,77	35,13
28-03-2023	1.334.834	-0,49%	35,03	34,49	35,45	34,86
27-03-2023	1.138.003	3,09%	34,37	33,70	35,28	35,03
24-03-2023	910.833	-0,59%	33,03	32,895	34,15	33,98
23-03-2023	1.913.791	-0,73%	34,40	33,84	35,34	34,18
22-03-2023	694.805	-3,99%	36,11	34,395	36,17	34,43
21-03-2023	908.132	4,49%	35,45	35,36	36,3176	35,86
20-03-2023	1.176.196	0,70%	33,93	33,79	35,21	34,32
17-03-2023	1.289.316	-2,91%	34,42	33,52	35,00	34,08
16-03-2023	1.942.266	5,25%	32,40	32,50	35,27	35,10
15-03-2023	2.829.615	-9,84%	34,87	32,26	34,92	33,35
14-03-2023	1.554.739	-0,99%	37,15	36,11	38,385	36,99
13-03-2023	1.346.514	-4,01%	40,41	36,82	39,34	37,61
10-03-2023	1.702.680	-3,31%	40,41	38,685	40,89	39,18
09-03-2023	1.466.348	-2,57%	41,95	40,405	43,0447	40,52
08-03-2023	1.629.676	-2,87%	42,71	41,045	43,305	41,59
07-03-2023	1.824.378	-2,70%	43,39	42,31	43,60	42,82
06-03-2023	1.863.668	-4,51%	45,26	43,725	45,53	44,01
03-03-2023	1.251.113	0,33%	44,82	44,79	46,745	46,09
02-03-2023	966.701	1,62%	45,15	44,98	46,205	45,94
01-03-2023	1.700.304	5,71%	42,79	42,43	45,365	45,21
28-02-2023	2.783.126	-6,90%	46,62	42,73	46,73	42,77
27-02-2023	1.147.668	0,83%	45,58	45,38	46,42	45,94
24-02-2023	779.740	1,99%	44,01	43,80	45,91	45,56
23-02-2023	793.728	1,99%	44,64	43,7412	45,56	44,67
22-02-2023	996.531	2,31%	42,67	42,51	44,12	43,80
21-02-2023	1.316.442	-1,68%	43,26	42,48	43,735	42,81
20-02-2023	1.509.963	-6,81%	45,30	43,25	45,60	43,54
17-02-2023	1.509.963	-6,81%	45,30	43,25	45,60	43,54
16-02-2023	676.030	-1,56%	47,22	46,58	47,72	46,72
15-02-2023	1.162.346	-2,63%	47,755	46,63	47,625	47,46
14-02-2023	1.093.399	0,74%	47,71	47,36	49,03	48,74
13-02-2023	1.067.254	-0,94%	48,21	47,455	48,76	48,38
10-02-2023	1.210.022	6,50%	46,98	46,79	49,095	48,84
09-02-2023	1.201.532	-2,07%	47,00	45,59	47,05	45,86
08-02-2023	1.633.598	-0,74%	47,34	46,511	47,75	46,83
07-02-2023	1.619.975	4,89%	45,36	44,67	47,315	47,18
06-02-2023	1.969.188	-3,04%	46,51	44,60	46,78	44,98
03-02-2023	1.540.461	-0,77%	46,83	46,05	47,59	46,50
02-02-2023	1.323.844	-1,35%	47,67	46,03	48,04	46,86
01-02-2023	1.282.556	-3,51%	48,46	45,95	48,82	47,50
31-01-2023	781.667	0,49%	48,75	48,38	49,93	49,23
30-01-2023	989.053	-4,54%	50,19	48,96	50,50	48,99
27-01-2023	583.283	-0,49%	51,61	51,116	52,458	51,32
26-01-2023	1.004.212	3,14%	50,73	49,23	51,61	51,57
25-01-2023	1.057.668	-0,42%	50,00	48,51	50,01	50,00
24-01-2023	1.099.230	-2,22%	50,89	49,79	50,93	50,21
23-01-2023	1.096.010	2,35%	50,40	50,30	51,55	51,35
20-01-2023	1.179.829	1,32%	49,79	49,00	50,35	50,06
19-01-2023	1.274.144	2,87%	47,525	47,42	49,50	49,41
18-01-2023	1.395.674	-3,92%	50,56	48,02	51,00	48,03
17-01-2023	1.336.774	-0,58%	50,54	49,685	51,1117	49,99
16-01-2023	1.340.721	-1,18%	50,71	49,80	50,78	50,27
13-01-2023	1.340.721	-1,18%	50,71	49,80	50,78	50,27
12-01-2023	1.500.357	3,77%	49,72	49,38	51,47	50,87
11-01-2023	803.390	0,04%	49,83	48,36	49,93	49,02
10-01-2023	1.751.728	-1,78%	50,19	48,24	50,55	49,00
09-01-2023	628.644	3,74%	49,66	49,30	50,4004	49,89
06-01-2023	709.381	1,89%	47,96	47,615	48,762	48,09
05-01-2023	790.180	1,05%	46,52	46,23	47,50	47,20
04-01-2023	1.696.787	-0,62%	46,06	45,83	47,53	46,71
03-01-2023	1.113.090	-7,32%	50,17	46,62	50,88	47,00
02-01-2023	823.429	0,34%	50,10	49,88	50,96	50,71
30-12-2022	823.429	0,34%	50,10	49,88	50,96	50,71