Ovintiv Inc (OVV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	575.651	1,98%	49,25	48,99	50,915	50,54
28/12/2022	921.814	-5,71%	52,16	48,74	52,26	49,56
27/12/2022	397.050	1,16%	52,22	51,7077	52,63	52,56
23/12/2022	278.205	2,49%	50,78	50,25	51,39	50,96
22/12/2022	887.083	-4,66%	52,03	48,48	52,04	49,72
21/12/2022	810.511	5,42%	50,65	50,07	52,19	52,15
20/12/2022	641.076	0,35%	49,18	48,62	50,19	49,47
19/12/2022	749.775	-1,73%	50,57	49,00	51,04	49,30
16/12/2022	1.136.979	-2,09%	49,68	48,78	50,51	50,17
15/12/2022	801.486	2,15%	49,49	49,395	51,27	51,24
14/12/2022	861.163	-0,99%	50,95	49,7037	51,40	50,16
13/12/2022	1.144.874	4,47%	50,73	49,56	51,63	50,91
12/12/2022	1.089.173	4,33%	47,02	46,735	49,03	48,73
09/12/2022	976.976	-1,51%	48,33	46,65	49,09	47,60
08/12/2022	960.359	-3,34%	51,40	48,012	51,475	48,33
07/12/2022	858.783	-1,19%	50,89	49,56	51,43	50,00
06/12/2022	4.912.840	-1,77%	51,18	50,24	52,5165	50,60
05/12/2022	11.948.000	-7,19%	56,50	50,7785	56,98	51,51
02/12/2022	4.454.295	1,80%	54,15	54,01	55,60	55,49
01/12/2022	3.955.297	-2,24%	54,65	54,37	57,115	54,51
30/11/2022	13.961.274	2,84%	54,65	54,40	56,65	55,76
29/11/2022	4.132.514	0,69%	54,65	53,69	56,09	54,22
28/11/2022	5.677.411	-2,47%	53,16	52,86	54,815	53,78
25/11/2022	1.059.275	-0,09%	55,48	54,86	55,90	55,14
24/11/2022	3.218.673	-1,13%	55,02	54,41	55,64	55,19
23/11/2022	3.218.673	-1,13%	55,02	54,41	55,64	55,19
22/11/2022	3.372.645	4,01%	55,02	54,2881	55,98	55,82
21/11/2022	6.743.760	-1,45%	55,02	50,84	54,08	53,67
18/11/2022	6.897.387	0,04%	55,02	51,21	54,63	54,46
17/11/2022	5.969.706	-1,38%	55,02	53,10	54,856	54,44
16/11/2022	4.067.134	-5,61%	55,02	55,11	57,76	55,20
15/11/2022	5.129.305	5,01%	55,02	55,4407	59,105	58,48
14/11/2022	1.116.398	-3,93%	55,02	55,705	57,56	55,69
11/11/2022	2.245.863	5,96%	55,02	55,07	57,83	57,59
10/11/2022	1.350.169	6,57%	51,805	51,15	54,38	53,85
09/11/2022	2.728.244	-8,23%	51,805	50,375	54,65	50,6388
08/11/2022	2.193.347	-0,92%	51,805	53,89	55,505	55,18
07/11/2022	1.327.821	3,54%	51,805	53,51	55,64	55,395
04/11/2022	1.434.816	4,42%	51,805	52,105	54,50	53,41
03/11/2022	1.305.334	2,65%	51,805	48,365	51,4604	51,15
02/11/2022	1.069.377	-2,92%	51,805	49,73	51,85	49,85
01/11/2022	1.092.394	3,30%	51,805	51,075	51,918	51,27
31/10/2022	1.193.407	1,02%	49,56	49,16	51,44	50,65
28/10/2022	735.436	-4,54%	51,56	49,06	51,70	50,165
27/10/2022	2.114.279	-2,95%	49,70	50,64	53,50	51,05
26/10/2022	2.252.621	4,96%	49,70	50,90	53,33	52,28
25/10/2022	1.951.587	2,50%	49,70	49,05	51,45	50,94
24/10/2022	1.103.701	-2,57%	49,70	49,48	51,24	49,70
21/10/2022	1.557.294	0,95%	49,70	48,631	51,09	50,98
20/10/2022	1.405.853	-3,07%	52,35	50,15	53,0244	50,15
19/10/2022	1.349.443	2,15%	51,81	49,835	52,035	51,69
18/10/2022	1.274.054	-0,87%	51,81	49,135	52,19	50,14
17/10/2022	1.051.729	1,04%	51,81	49,45	51,485	50,37
14/10/2022	1.673.749	-6,13%	51,81	49,73	52,99	49,91
13/10/2022	1.663.822	-0,56%	51,81	50,35	53,84	53,15
12/10/2022	1.649.749	-1,18%	51,81	50,19	52,49	51,93
11/10/2022	1.148.855	-1,83%	52,05	51,53	53,68	52,45
10/10/2022	924.314	-0,65%	55,49	53,07	56,59	55,21
07/10/2022	1.876.006	-0,45%	55,04	54,73	56,70	55,5715
06/10/2022	2.074.134	0,79%	54,0005	54,0005	56,97	55,84
05/10/2022	1.753.284	3,20%	52,50	51,835	55,065	54,78
04/10/2022	1.983.808	5,20%	52,00	51,26	53,30	52,81
03/10/2022	2.036.714	9,29%	48,50	48,35	50,84	50,24
30/09/2022	1.591.043	1,10%	42,21	44,30	46,605	46,001
29/09/2022	1.233.291	1,81%	42,21	43,38	45,58	45,52
28/09/2022	1.896.690	6,39%	42,21	41,35	44,88	44,71
27/09/2022	1.242.340	1,70%	42,21	40,28	41,895	41,36
26/09/2022	1.201.758	-5,75%	42,21	40,03	42,48	40,16
23/09/2022	2.754.567	-8,91%	44,44	41,62	44,36	42,62
22/09/2022	986.331	-2,48%	48,91	46,76	49,435	46,79
21/09/2022	646.652	-2,34%	50,50	47,96	50,97	47,97
20/09/2022	834.690	-1,23%	52,00	48,06	49,62	49,13
19/09/2022	654.499	0,41%	52,00	47,5993	50,02	49,74
16/09/2022	1.260.016	-3,45%	52,00	47,858	51,03	49,551
15/09/2022	833.762	-4,33%	52,00	51,17	52,77	51,32
14/09/2022	787.838	3,81%	52,00	52,00	54,03	53,64
13/09/2022	800.781	-3,69%	52,52	51,55	53,56	51,66
12/09/2022	921.814	2,56%	51,78	52,01	53,665	53,64
09/09/2022	1.022.657	3,65%	51,78	51,77	52,985	52,30
08/09/2022	2.417.151	0,70%	50,48	49,36	50,91	50,46
07/09/2022	2.308.072	-3,65%	50,35	49,31	50,61	50,11
06/09/2022	937.056	3,37%	52,59	51,47	53,60	52,01
05/09/2022	741.817	3,37%	52,59	51,75	53,56	52,77
02/09/2022	741.817	3,37%	52,59	51,75	53,56	52,77
01/09/2022	1.374.542	-3,99%	52,15	50,33	52,94	51,02
31/08/2022	822.121	0,51%	51,16	50,93	54,05	53,14
30/08/2022	909.862	-4,09%	54,26	52,25	54,00	52,83
29/08/2022	1.058.316	3,15%	54,26	52,83	56,31	55,07
26/08/2022	715.015	-1,75%	54,26	53,2067	55,36	53,39
25/08/2022	755.581	1,25%	52,67	53,66	55,10	54,35
24/08/2022	788.313	2,35%	52,67	52,47	53,96	53,6799
23/08/2022	1.909.886	4,80%	51,46	51,3542	54,20	52,45
22/08/2022	1.470.011	1,03%	48,79	47,63	50,225	50,06
19/08/2022	1.359.176	-1,26%	49,10	49,09	50,39	49,55
18/08/2022	1.558.379	4,50%	49,10	49,00	50,62	50,18
17/08/2022	1.208.542	-0,48%	50,40	47,38	49,16	48,08
16/08/2022	1.561.738	-2,19%	50,40	47,98	51,09	48,30
15/08/2022	764.949	-3,03%	50,40	47,445	50,04	49,36
12/08/2022	1.313.847	-0,45%	50,40	49,735	51,04	50,89
11/08/2022	1.110.493	5,60%	48,25	49,8976	51,76	51,10