Mercado abrirá em 5 h 31 min

Devon Energy Corporation (DVN)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
52,10-0,47 (-0,89%)
No fechamento: 04:00PM EDT
52,05 -0,05 (-0,10%)
Pós-fechamento: 08:00PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202452,2052,4151,7652,1052,106.462.600
23 de abr. de 202451,9752,7151,6252,5752,574.173.200
22 de abr. de 202451,5652,5551,1152,1352,136.363.300
19 de abr. de 202451,5352,4451,4251,8351,835.072.100
18 de abr. de 202451,9452,1551,2351,4351,435.168.200
17 de abr. de 202452,0452,6551,4451,6751,676.183.100
16 de abr. de 202452,3752,7051,5552,1852,186.991.400
15 de abr. de 202453,6654,0452,4952,6852,687.850.700
12 de abr. de 202454,4755,0953,2653,4253,429.804.200
11 de abr. de 202454,4954,9353,2753,9053,907.527.400
10 de abr. de 202454,0154,5553,5454,5154,517.984.200
09 de abr. de 202453,5754,2153,2554,1454,147.886.900
08 de abr. de 202453,4953,8152,9653,4353,437.183.100
05 de abr. de 202452,7853,5852,3353,2753,277.665.500
04 de abr. de 202452,9553,1252,3152,5452,547.702.300
03 de abr. de 202451,8552,8351,8552,7752,778.999.300
02 de abr. de 202451,2651,6550,8751,6251,627.093.800
01 de abr. de 202450,9251,2050,3250,9550,958.016.600
28 de mar. de 202449,9750,2949,7250,1850,189.259.400
27 de mar. de 202448,5449,4748,4849,4649,465.580.400
26 de mar. de 202449,1749,3348,7748,7948,795.832.000
25 de mar. de 202448,6849,2448,5649,0549,056.091.000
22 de mar. de 202448,5948,8348,3048,3748,374.639.200
21 de mar. de 202448,6348,6548,2048,5348,536.671.500
20 de mar. de 202448,0848,8548,0048,6148,616.248.500
19 de mar. de 202447,4548,5347,3448,4348,438.230.900
18 de mar. de 202447,6748,0247,2647,4747,476.691.000
15 de mar. de 202447,5148,2947,4747,6247,6216.338.000
14 de mar. de 202447,3147,8747,2447,8647,869.075.200
14 de mar. de 20240.44 Dividendo
13 de mar. de 202447,0247,8047,0247,4146,978.846.300
12 de mar. de 202446,7046,9946,5046,5846,156.939.400
11 de mar. de 202446,1346,7545,7146,6746,247.571.700
08 de mar. de 202446,0446,3745,8046,1645,736.790.000
07 de mar. de 202445,4546,2845,4145,8945,467.767.900
06 de mar. de 202445,5745,6244,9045,4545,038.359.200
05 de mar. de 202444,6045,4144,3345,0844,669.578.300
04 de mar. de 202444,5344,7244,2444,3743,967.332.700
01 de mar. de 202444,4544,7944,0844,3943,9812.030.500
29 de fev. de 202444,1944,4443,8444,0643,657.975.100
28 de fev. de 202444,1044,9243,7344,0343,6211.356.000
27 de fev. de 202444,1344,6343,9544,3243,917.475.100
26 de fev. de 202443,7344,3543,4843,8343,428.164.000
23 de fev. de 202443,5144,1243,1343,8843,477.029.700
22 de fev. de 202443,6944,2743,3243,9743,5610.886.600
21 de fev. de 202443,7244,6343,6544,1143,707.522.700
20 de fev. de 202443,3843,8343,1343,4143,016.377.800
16 de fev. de 202443,1943,7342,9643,4643,066.175.300
15 de fev. de 202441,8643,3241,8643,1942,798.847.500
14 de fev. de 202442,0542,5041,6541,8441,456.715.300
13 de fev. de 202442,0842,2741,4141,9041,516.512.500
12 de fev. de 202441,7942,5941,7642,2441,857.972.800
09 de fev. de 202442,3942,5841,3541,5941,207.462.200
08 de fev. de 202441,3342,4941,3142,4142,0211.090.600
07 de fev. de 202441,1741,4740,6941,3140,936.761.800
06 de fev. de 202440,9341,5040,7441,0840,706.864.000
05 de fev. de 202441,0741,1440,4740,6940,317.451.100
02 de fev. de 202441,7341,8241,2141,3040,926.948.600
01 de fev. de 202442,2942,6241,4841,8041,417.886.700
31 de jan. de 202443,1843,2242,0142,0241,636.996.900
30 de jan. de 202442,4743,3642,4143,3242,926.014.800
29 de jan. de 202442,5842,8142,0342,7742,375.362.500
26 de jan. de 202442,3942,7742,1242,6242,225.768.600
25 de jan. de 202441,8042,5041,4742,4942,108.101.500
24 de jan. de 202441,7041,8841,2741,6241,238.160.700
23 de jan. de 202441,2241,8441,0641,3040,925.843.100
22 de jan. de 202440,8041,6240,5641,1840,809.522.600
19 de jan. de 202441,0541,1140,6240,9740,599.163.300
18 de jan. de 202440,9841,2140,5141,0840,7010.038.500
17 de jan. de 202441,2941,4940,8141,0940,7111.802.700
16 de jan. de 202442,5342,7541,5241,6841,2913.084.600
12 de jan. de 202444,4444,5342,6742,7742,3712.739.700
11 de jan. de 202444,0844,2543,4343,5943,1910.739.000
10 de jan. de 202444,7744,8243,8443,9443,5310.531.300
09 de jan. de 202445,5945,6544,5544,7744,357.532.800
08 de jan. de 202445,1545,5344,3345,5345,118.222.300
05 de jan. de 202445,9846,0845,5245,9445,517.071.800
04 de jan. de 202447,0447,3545,5645,6345,218.311.400
03 de jan. de 202445,6946,8445,5246,8146,387.374.600
02 de jan. de 202445,6246,4945,5545,8445,417.489.500
29 de dez. de 202345,8845,9845,0445,3044,889.440.600
28 de dez. de 202346,1146,3545,7545,7645,347.843.000
27 de dez. de 202346,5546,7746,2446,4045,977.982.600
26 de dez. de 202346,2646,9446,1946,6646,238.224.800
22 de dez. de 202346,2046,4545,7245,8145,386.311.800
21 de dez. de 202345,3945,8645,1645,8545,428.104.100
20 de dez. de 202345,8546,2345,1745,2444,828.494.500
19 de dez. de 202345,3445,7345,0245,6845,269.074.600
18 de dez. de 202345,5746,1645,2145,2444,8212.127.200
15 de dez. de 202344,5144,9144,1444,8744,4524.610.700
14 de dez. de 202344,2545,4944,1644,9944,5713.683.600
14 de dez. de 20230.77 Dividendo
13 de dez. de 202343,3344,2542,9544,2243,0513.256.400
12 de dez. de 202343,9043,9043,0443,3442,1911.439.000
11 de dez. de 202344,2544,6144,0644,4143,238.093.600
08 de dez. de 202343,8344,2643,6744,0942,927.450.800
07 de dez. de 202343,5543,8043,1443,4642,3110.954.900
06 de dez. de 202343,5344,1743,0643,2542,1010.636.500
05 de dez. de 202344,6844,8543,7243,7842,628.282.100
04 de dez. de 202344,6345,3144,4744,6843,496.670.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...