Ovintiv Inc (OVV)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 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
|
