Ovintiv Inc (OVV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,99%	50,31	49,25	50,17	49,79
17/05/2024	1.340.271	0,99%	50,31	49,25	50,17	49,79
16/05/2024	1.076.440	-1,36%	49,785	49,265	50,33	49,30
15/05/2024	974.081	0,42%	49,785	49,35	50,55	49,99
14/05/2024	1.120.987	-0,02%	50,04	49,35	50,205	49,78
13/05/2024	836.344	-0,30%	50,24	49,74	50,50	49,79
10/05/2024	1.260.802	-1,89%	51,09	49,845	51,275	49,94
09/05/2024	1.231.270	-0,02%	51,15	50,61	51,64	50,90
08/05/2024	2.793.471	-3,05%	52,44	49,89	51,76	50,91
07/05/2024	1.065.805	0,19%	52,44	52,35	52,8975	52,51
06/05/2024	1.064.367	1,69%	51,20	52,005	52,85	52,41
03/05/2024	976.101	0,92%	51,20	50,67	51,64	51,54
02/05/2024	806.483	0,67%	51,28	50,87	51,66	51,07
01/05/2024	872.574	-1,15%	51,11	49,97	51,255	50,73
30/04/2024	912.275	-4,09%	52,64	51,28	53,15	51,32
29/04/2024	549.655	0,47%	52,64	52,90	53,57	53,51
26/04/2024	407.365	0,23%	52,64	52,71	53,47	53,26
25/04/2024	607.351	0,45%	52,92	52,33	53,445	53,14
24/04/2024	841.893	0,25%	51,77	52,38	53,06	52,90
23/04/2024	615.449	1,13%	51,77	51,49	52,895	52,77
22/04/2024	780.616	0,39%	51,71	51,22	52,625	52,18
19/04/2024	805.477	0,87%	51,51	51,31	52,50	51,98
18/04/2024	734.506	-0,43%	51,98	51,25	52,39	51,53
17/04/2024	1.097.633	-1,03%	52,22	51,27	52,695	51,75
16/04/2024	1.399.416	-0,53%	52,16	51,16	52,52	52,29
15/04/2024	1.393.340	-2,18%	55,49	52,155	54,22	52,57
12/04/2024	1.614.977	-2,04%	55,49	53,575	55,77	53,74
11/04/2024	961.752	-1,19%	55,49	54,16	55,595	54,86
10/04/2024	1.155.250	-0,07%	55,62	54,97	55,94	55,52
09/04/2024	894.817	0,38%	55,62	54,58	55,625	55,56
08/04/2024	572.231	0,15%	54,70	54,73	55,52	55,35
05/04/2024	915.606	1,45%	54,70	54,44	55,52	55,27
04/04/2024	943.295	0,67%	54,40	54,06	54,615	54,48
03/04/2024	1.109.663	3,07%	52,56	52,51	54,115	54,12
02/04/2024	2.089.693	0,79%	52,40	51,70	52,51	52,51
01/04/2024	1.405.292	0,39%	52,10	51,62	52,3875	52,10
28/03/2024	1.205.198	1,05%	51,95	51,63	52,06	51,90
27/03/2024	1.282.666	0,31%	50,93	50,915	51,52	51,36
26/03/2024	1.204.066	-1,01%	51,84	51,18	51,92	51,20
25/03/2024	1.854.350	1,51%	51,13	51,13	51,895	51,72
22/03/2024	1.345.376	-1,07%	51,53	50,85	51,685	50,95
21/03/2024	1.347.134	0,06%	51,51	51,41	52,0893	51,50
20/03/2024	1.543.775	0,86%	50,65	50,545	51,735	51,47
19/03/2024	1.664.510	0,20%	50,52	50,468	51,21	50,70
18/03/2024	1.278.213	0,28%	50,52	50,21	50,82	50,60
15/03/2024	1.481.143	-0,81%	50,61	50,17	51,13	50,46
14/03/2024	1.520.767	-1,09%	51,16	50,76	51,6989	50,87
13/03/2024	1.414.653	1,67%	51,16	51,09	51,905	51,73
12/03/2024	1.193.686	0,51%	50,64	50,185	50,895	50,88
11/03/2024	1.193.068	2,35%	49,285	48,99	50,775	50,62
08/03/2024	1.675.548	0,53%	49,35	49,29	49,888	49,46
07/03/2024	2.153.385	-0,59%	49,42	49,22	49,86	49,20
06/03/2024	1.346.115	1,52%	49,42	49,21	50,085	49,49
05/03/2024	936.430	-0,27%	48,695	48,56	49,30	48,75
04/03/2024	1.450.633	-3,02%	50,04	48,81	50,24	48,88
01/03/2024	1.490.424	2,00%	49,465	49,46	50,715	50,40
29/02/2024	1.763.279	3,26%	48,12	47,67	49,53	49,41
28/02/2024	2.984.176	3,89%	46,30	45,77	48,23	47,85
27/02/2024	1.613.399	0,20%	46,30	45,89	46,64	46,06
26/02/2024	1.198.222	0,00%	45,42	45,45	46,235	45,97
23/02/2024	697.996	-0,63%	45,42	45,23	46,125	45,97
22/02/2024	910.227	-0,11%	45,90	45,86	46,74	46,26
21/02/2024	951.245	4,44%	44,49	44,49	46,32	46,31
20/02/2024	795.460	-1,09%	44,31	44,13	44,99	44,34
19/02/2024	762.394	0,00%	44,31	44,08	45,11	44,83
16/02/2024	762.394	5,73%	44,31	44,08	45,11	44,83
15/02/2024	2.088.339	4,08%	42,47	42,53	44,575	44,13
14/02/2024	879.098	0,76%	41,54	42,06	43,055	42,40
13/02/2024	860.701	-1,20%	41,54	41,835	42,695	42,08
12/02/2024	1.037.170	2,48%	41,54	41,61	42,90	42,59
09/02/2024	1.071.433	-0,57%	41,73	41,34	42,02	41,56
08/02/2024	1.354.118	0,12%	41,87	41,44	42,095	41,80
07/02/2024	664.092	0,29%	41,22	41,21	41,925	41,75
06/02/2024	1.194.862	1,19%	41,22	41,12	42,242	41,63
05/02/2024	896.238	-0,92%	41,15	40,55	41,345	41,14
02/02/2024	775.385	-1,40%	42,83	41,19	42,03	41,52
01/02/2024	912.973	-0,73%	43,415	41,85	43,27	42,11
31/01/2024	793.659	-2,53%	43,415	42,41	43,495	42,42
30/01/2024	1.031.588	1,28%	42,56	42,325	43,6609	43,52
29/01/2024	723.692	0,26%	42,89	42,035	43,045	42,97
26/01/2024	595.490	-0,05%	42,89	42,17	43,15	42,86
25/01/2024	804.822	1,61%	42,54	41,825	42,9125	42,88
24/01/2024	1.122.293	1,08%	42,00	41,93	42,635	42,20
23/01/2024	970.594	1,11%	41,30	41,145	42,005	41,75
22/01/2024	945.812	0,93%	40,73	40,545	41,50	41,29
19/01/2024	1.056.028	1,51%	40,11	40,04	40,905	40,91
18/01/2024	1.043.219	0,07%	40,34	39,69	40,365	40,30
17/01/2024	1.036.097	-0,57%	41,23	39,73	40,67	40,27
16/01/2024	1.106.764	-2,60%	41,23	40,345	41,33	40,50
15/01/2024	1.118.195	1,09%	42,03	41,26	42,25	41,58
12/01/2024	1.118.195	1,09%	42,03	41,26	42,25	41,58
11/01/2024	1.144.820	-0,51%	41,605	40,98	41,69	41,13
10/01/2024	1.293.758	-1,41%	42,42	41,045	41,98	41,34
09/01/2024	1.024.071	-1,27%	42,42	41,615	42,59	41,93
08/01/2024	1.774.471	-2,75%	42,42	41,47	42,70	42,47
05/01/2024	2.195.269	1,18%	44,435	42,835	43,72	43,67
04/01/2024	2.765.708	-3,14%	44,435	43,025	44,51	43,16
03/01/2024	1.253.160	0,93%	43,86	43,715	44,825	44,56
02/01/2024	824.664	0,52%	44,15	43,885	44,76	44,15
29/12/2023	575.741	-0,81%	44,15	43,845	44,611	43,92