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
22/10/2024	696.425	1,05%	40,36	39,93	40,72	40,42
21/10/2024	919.130	-1,94%	41,30	39,96	41,30	40,00
18/10/2024	939.505	-1,26%	41,40	40,45	41,40	40,79
17/10/2024	401.841	0,51%	40,96	40,77	41,33	41,31
16/10/2024	618.955	0,10%	41,33	41,07	41,74	41,10
15/10/2024	775.051	-3,48%	41,19	40,96	41,66	41,06
14/10/2024	465.734	-1,37%	42,48	42,15	42,81	42,54
11/10/2024	846.513	0,82%	42,48	42,48	43,28	43,13
10/10/2024	472.669	1,64%	42,39	42,02	42,94	42,78
09/10/2024	656.865	0,60%	41,16	41,12	42,29	42,09
08/10/2024	1.029.856	-3,79%	42,45	41,22	42,47	41,84
07/10/2024	701.516	-0,09%	43,64	43,29	44,00	43,49
04/10/2024	863.423	1,35%	43,49	42,83	43,86	43,53
03/10/2024	1.199.618	4,10%	41,59	41,13	43,18	42,95
02/10/2024	1.437.197	2,31%	41,35	40,43	41,495	41,26
01/10/2024	2.352.387	5,27%	37,81	37,73	40,415	40,33
30/09/2024	1.239.788	-0,16%	38,00	37,76	38,79	38,31
27/09/2024	1.339.003	3,70%	37,89	37,59	38,64	38,37
26/09/2024	1.499.083	-4,74%	37,91	36,905	38,18	37,00
25/09/2024	1.092.755	-4,57%	40,57	38,80	40,65	38,84
24/09/2024	961.507	-1,26%	42,00	40,67	42,03	40,70
23/09/2024	1.783.285	1,73%	40,53	40,48	41,49	41,22
20/09/2024	8.939.348	0,35%	40,47	39,82	40,77	40,52
19/09/2024	795.386	1,08%	40,93	40,31	41,05	40,38
18/09/2024	771.087	0,05%	39,80	39,58	40,74	39,95
17/09/2024	742.286	1,97%	39,21	38,97	40,23	39,93
16/09/2024	703.141	0,90%	39,10	38,77	39,56	39,16
13/09/2024	609.774	0,10%	38,86	38,70	39,43	38,81
12/09/2024	961.851	0,13%	38,63	38,245	39,305	38,77
11/09/2024	965.679	0,26%	38,42	37,82	38,90	38,72
10/09/2024	780.846	-4,14%	40,24	38,33	40,30	38,62
09/09/2024	1.162.774	0,00%	40,29	40,06	40,80	40,29
06/09/2024	805.018	-1,30%	40,88	39,95	41,36	40,29
05/09/2024	888.172	0,00%	41,52	40,52	41,62	40,82
04/09/2024	1.047.359	-1,19%	41,55	40,69	42,08	40,82
03/09/2024	890.927	-3,55%	41,98	41,11	42,03	41,31
30/08/2024	1.402.272	-2,26%	43,29	42,28	43,49	42,83
29/08/2024	453.265	1,51%	43,55	43,11	44,06	43,82
28/08/2024	561.825	-0,16%	42,86	42,75	43,34	43,17
27/08/2024	533.639	-1,62%	43,65	42,98	43,91	43,24
26/08/2024	817.999	1,43%	44,17	43,51	44,66	43,95
23/08/2024	660.080	1,69%	43,10	42,86	43,49	43,33
22/08/2024	509.399	-0,21%	42,84	42,44	43,00	42,61
21/08/2024	1.258.554	0,23%	42,97	42,27	43,12	42,70
20/08/2024	558.555	-2,34%	43,42	42,47	43,59	42,60
19/08/2024	512.605	0,97%	43,44	43,44	44,26	43,62
16/08/2024	579.029	-1,46%	43,11	43,11	43,77	43,20
15/08/2024	647.630	3,18%	43,05	43,05	43,89	43,84
14/08/2024	611.809	0,00%	42,66	42,23	42,74	42,49
13/08/2024	1.074.089	-1,39%	42,64	41,89	42,73	42,49
12/08/2024	816.806	1,41%	42,74	42,74	43,40	43,09
09/08/2024	645.232	0,02%	42,54	42,02	42,76	42,49
08/08/2024	1.091.525	3,81%	41,34	41,21	42,50	42,48
07/08/2024	918.947	0,29%	41,78	40,875	42,03	40,92
06/08/2024	1.134.709	2,20%	39,93	39,69	41,16	40,80
05/08/2024	1.439.683	-4,02%	40,04	39,00	40,44	39,92
02/08/2024	1.147.382	-6,50%	43,83	41,07	43,83	41,59
01/08/2024	933.099	-4,22%	46,22	44,34	46,79	44,48
31/07/2024	1.330.439	1,00%	47,61	45,87	48,31	46,44
30/07/2024	1.192.177	1,26%	45,27	44,50	46,12	45,98
29/07/2024	913.619	-1,39%	46,21	44,90	46,37	45,41
26/07/2024	896.768	0,44%	45,90	45,36	46,23	46,05
25/07/2024	896.295	0,46%	45,62	45,57	46,24	45,85
24/07/2024	760.212	-1,40%	46,43	45,64	46,76	45,64
23/07/2024	973.935	-1,05%	46,56	46,02	46,71	46,29
22/07/2024	825.935	-0,97%	46,81	46,34	47,13	46,78
19/07/2024	678.249	-1,17%	47,54	46,91	47,69	47,24
18/07/2024	581.678	-1,38%	48,78	47,70	48,80	47,80
17/07/2024	692.192	0,02%	48,59	48,43	49,55	48,47
16/07/2024	726.029	-0,88%	48,61	48,17	48,79	48,46
15/07/2024	913.357	1,35%	48,70	48,37	49,34	48,89
12/07/2024	596.362	0,17%	49,05	48,11	49,05	48,24
11/07/2024	768.540	1,73%	47,65	47,26	48,46	48,16
10/07/2024	769.026	1,87%	46,20	46,20	47,355	47,34
09/07/2024	443.532	-0,54%	46,25	46,10	47,11	46,47
08/07/2024	709.285	0,43%	46,30	46,10	46,79	46,72