Mercado abrirá em 6 h 40 min

Ovintiv Inc. (OVV)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
52,77+0,59 (+1,13%)
No fechamento: 04:00PM EDT
52,46 -0,31 (-0,59%)
Pós-fechamento: 07:32PM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202451,8952,9051,4552,7752,771.631.600
22 de abr. de 202451,8052,6351,2252,1852,182.049.700
19 de abr. de 202451,4452,5251,3151,9851,981.842.800
18 de abr. de 202452,0052,3951,2451,5351,531.958.200
17 de abr. de 202452,2652,7051,2751,7551,752.636.300
16 de abr. de 202452,1352,5251,1652,2952,293.247.500
15 de abr. de 202454,1354,2352,1552,5752,573.767.900
12 de abr. de 202455,2255,7753,5853,7453,743.575.500
11 de abr. de 202455,5155,6154,1654,8654,862.721.500
10 de abr. de 202455,4455,9554,9755,5255,523.208.100
09 de abr. de 202455,6455,6654,5855,5655,562.808.400
08 de abr. de 202455,4355,5354,7355,3555,351.663.800
05 de abr. de 202454,7255,5254,4455,2755,272.162.500
04 de abr. de 202454,4154,6254,0654,4854,482.273.300
03 de abr. de 202452,5654,1252,4954,1254,122.910.800
02 de abr. de 202452,3452,5151,7052,5152,513.768.400
01 de abr. de 202452,1152,3951,6152,1052,103.485.400
28 de mar. de 202451,8452,0651,6251,9051,903.305.200
27 de mar. de 202451,0051,5450,9251,3651,362.990.400
26 de mar. de 202451,7651,9251,1851,2051,203.054.800
25 de mar. de 202451,0151,9051,0151,7251,724.017.100
22 de mar. de 202451,5551,6950,8550,9550,952.846.800
21 de mar. de 202451,4352,0951,3351,5051,503.253.300
20 de mar. de 202450,6751,7450,5151,4751,473.636.100
19 de mar. de 202450,5451,2150,4751,0351,034.037.500
18 de mar. de 202450,8050,8350,2050,6050,603.083.900
15 de mar. de 202450,6251,1350,1750,4650,4614.056.600
14 de mar. de 202451,5551,7250,7650,8750,873.872.100
14 de mar. de 20240.3 Dividendo
13 de mar. de 202451,1451,9151,0951,7351,433.125.500
12 de mar. de 202450,7250,9050,1950,8850,583.274.400
11 de mar. de 202449,2650,7848,9950,6250,333.136.400
08 de mar. de 202449,3049,9049,2949,4649,174.450.400
07 de mar. de 202449,5649,8649,1949,2048,916.122.500
06 de mar. de 202449,4550,0949,2049,4949,203.053.300
05 de mar. de 202448,7649,3048,5548,7548,472.819.000
04 de mar. de 202450,0050,2948,8048,8848,604.320.900
01 de mar. de 202449,6550,7249,4650,4050,113.695.700
29 de fev. de 202448,2149,5347,6449,4149,124.836.100
28 de fev. de 202446,2348,2345,5547,8547,575.716.800
27 de fev. de 202446,1846,6545,8946,0645,793.736.500
26 de fev. de 202445,8346,2445,4545,9745,702.602.100
23 de fev. de 202445,5346,1345,2345,9745,701.953.600
22 de fev. de 202445,9146,7645,8546,2645,992.582.100
21 de fev. de 202444,6846,3244,4246,3146,042.708.400
20 de fev. de 202444,7445,0344,1344,3444,082.118.000
16 de fev. de 202444,3145,1144,0844,8344,572.470.800
15 de fev. de 202442,5644,5842,4044,1343,874.461.900
14 de fev. de 202442,4543,0742,0442,4042,152.191.600
13 de fev. de 202442,3242,7041,8442,0841,842.422.100
12 de fev. de 202441,6742,9041,4442,5942,343.105.900
09 de fev. de 202441,8242,0241,3441,5641,322.698.900
08 de fev. de 202441,6642,1041,4341,8041,563.069.700
07 de fev. de 202441,6841,9341,2041,7541,511.929.800
06 de fev. de 202441,1642,2441,0941,6341,392.513.200
05 de fev. de 202441,2241,3540,5541,1440,902.484.000
02 de fev. de 202442,0442,0541,1841,5241,282.105.100
01 de fev. de 202442,8143,2741,8542,1141,872.840.200
31 de jan. de 202443,5243,5242,4142,4242,172.205.900
30 de jan. de 202442,5343,6742,3243,5243,272.324.200
29 de jan. de 202442,6543,0542,0442,9742,721.608.000
26 de jan. de 202442,9443,1542,1742,8642,611.422.200
25 de jan. de 202442,6142,9141,8342,8842,632.023.500
24 de jan. de 202442,2042,6441,9342,2041,962.628.500
23 de jan. de 202441,2942,0141,1541,7541,512.102.900
22 de jan. de 202440,7141,5040,5541,2941,052.659.800
19 de jan. de 202440,2540,9140,0140,9140,672.566.700
18 de jan. de 202440,2040,3839,6840,3040,072.524.200
17 de jan. de 202439,7540,6839,7240,2740,042.428.100
16 de jan. de 202441,1041,3340,3540,5040,272.597.800
12 de jan. de 202442,1042,2541,2641,5841,342.637.000
11 de jan. de 202441,6541,6940,9841,1340,892.508.600
10 de jan. de 202441,9241,9941,0441,3441,102.621.400
09 de jan. de 202442,5342,5941,6141,9341,692.644.300
08 de jan. de 202442,4242,7241,4742,4742,223.955.800
05 de jan. de 202443,7443,7442,8443,6743,424.582.200
04 de jan. de 202444,4044,5143,0343,1642,916.157.900
03 de jan. de 202444,0044,8443,7244,5644,302.869.200
02 de jan. de 202444,3144,7643,8944,1543,891.983.300
29 de dez. de 202344,3644,6143,8443,9243,671.441.900
28 de dez. de 202344,6344,8644,2744,2844,021.677.900
27 de dez. de 202345,1645,2944,8545,0044,741.519.700
26 de dez. de 202344,2545,4144,1345,2344,971.585.700
22 de dez. de 202343,9744,3743,7143,8243,571.742.600
21 de dez. de 202343,3643,7943,2343,6543,403.443.400
20 de dez. de 202344,3044,6243,2743,3343,082.104.200
19 de dez. de 202343,5244,1743,2544,1443,882.295.100
18 de dez. de 202344,3644,7643,5943,7643,512.285.000
15 de dez. de 202343,3843,5742,5743,2643,017.140.900
14 de dez. de 202342,6043,7142,5743,5843,333.575.900
14 de dez. de 20230.3 Dividendo
13 de dez. de 202340,9341,9140,6141,8841,342.705.500
12 de dez. de 202340,8841,2540,3740,8340,302.148.800
11 de dez. de 202341,5542,0241,3041,7341,191.768.200
08 de dez. de 202341,5841,8241,3441,6341,092.462.100
07 de dez. de 202341,6041,8240,7841,2240,693.367.500
06 de dez. de 202342,4542,6541,1841,3140,784.145.000
05 de dez. de 202343,6843,8542,3042,4141,863.956.300
04 de dez. de 202343,6044,0243,3743,6943,133.060.200
01 de dez. de 202344,3045,1043,8644,2043,632.912.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...