Devon Energy (D1VN34)

D1VN34
🏛️ Brasil →
188.82
Última Actualización: 2025-09-24
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-24 189.54 189.54 188.82 188.82 0.0M
2025-09-23 183.42 183.42 183.42 183.42 0.0M
2025-09-19 181.83 181.83 181.83 181.83 0.0M
2025-09-18 187.15 187.15 187.15 187.15 0.0M
2025-09-17 187.15 187.15 187.15 187.15 0.0M
2025-09-16 184.84 184.84 184.84 184.84 0.0M
2025-09-10 190.11 190.11 190.11 190.11 0.0M
2025-09-08 184.73 184.73 184.73 184.73 0.0M
2025-09-05 189.46 189.46 185.68 185.68 0.0M
2025-09-04 194.18 194.18 194.18 194.18 0.0M
2025-09-03 195.00 195.00 192.60 192.60 0.0M
2025-09-02 197.20 197.20 197.20 197.20 0.0M
2025-08-28 191.71 192.28 191.71 192.28 0.0M
2025-08-26 190.00 190.68 190.00 190.68 0.0M
2025-08-22 190.00 190.00 190.00 190.00 0.0M
2025-08-20 170.00 183.99 170.00 182.34 0.0M
2025-08-19 186.66 186.66 186.66 186.66 0.0M
2025-08-18 182.00 183.00 182.00 183.00 0.0M
2025-08-15 183.06 183.78 183.06 183.78 0.0M
2025-08-12 181.08 181.08 181.08 181.08 0.0M
2025-08-11 182.70 182.70 181.44 181.44 0.0M
2025-08-07 178.38 178.38 178.38 178.38 0.0M
2025-08-01 189.00 189.00 189.00 189.00 0.0M
2025-07-31 188.96 189.00 188.96 189.00 0.0M
2025-07-30 185.00 190.19 185.00 188.96 0.0M
2025-07-24 183.78 183.78 183.78 183.78 0.0M
2025-07-23 183.78 183.78 183.78 183.78 0.0M
2025-07-22 181.00 181.00 181.00 181.00 0.0M
2025-07-21 182.52 182.52 180.90 180.90 0.0M
2025-07-17 180.90 180.90 180.90 180.90 0.0M
2025-07-14 186.39 186.39 186.39 186.39 0.0M
2025-07-10 188.86 190.19 187.18 187.18 0.0M
2025-07-09 188.01 188.29 188.01 188.29 0.0M
2025-07-08 191.16 191.16 191.16 191.16 0.0M
2025-07-07 181.80 181.80 181.80 181.80 0.0M
2025-07-04 181.80 181.80 181.80 181.80 0.0M
2025-07-03 180.00 182.16 179.64 181.80 0.0M
2025-06-27 178.74 178.74 178.74 178.74 0.0M
2025-06-25 179.46 179.46 179.46 179.46 0.0M
2025-06-24 179.28 180.90 179.10 180.90 0.0M
2025-06-23 185.06 185.06 185.06 185.06 0.0M
2025-06-18 189.50 189.50 189.50 189.50 0.0M
2025-06-17 190.02 190.60 190.02 190.02 0.0M
2025-06-03 177.84 177.84 177.84 177.84 0.0M
2025-05-29 173.88 176.22 173.88 176.22 0.0M
2025-05-27 176.94 176.94 176.94 176.94 0.0M
2025-05-26 174.98 174.98 174.98 174.98 0.0M
2025-05-21 179.46 180.01 178.17 178.17 0.0M
2025-05-19 188.50 188.50 185.44 185.44 0.0M
2025-05-16 190.80 190.80 190.19 190.19 0.0M
2025-05-14 190.70 190.82 190.70 190.82 0.0M
2025-05-07 173.91 173.91 173.91 173.91 0.0M
2025-05-06 177.19 177.50 177.19 177.50 0.0M
2025-05-05 177.00 177.00 175.50 176.40 0.0M
2025-05-02 177.00 177.00 177.00 177.00 0.0M
2025-04-29 176.94 176.94 176.94 176.94 0.0M
2025-04-28 177.31 178.74 177.31 178.74 0.0M
2025-04-17 175.00 177.31 175.00 177.31 0.0M
2025-04-16 175.00 175.00 175.00 175.00 0.0M
2025-04-15 172.38 172.38 168.30 168.30 0.0M
2025-04-09 171.68 179.04 158.72 179.04 0.0M
2025-04-08 170.34 171.70 170.34 171.70 0.0M
2025-04-07 168.98 168.98 168.98 168.98 0.0M
2025-04-04 171.57 171.57 171.38 171.38 0.0M
2025-04-03 195.90 195.90 188.37 189.84 0.0M
2025-03-25 209.99 209.99 209.99 209.99 0.0M
2025-03-21 205.58 205.58 205.58 205.58 0.0M
2025-03-20 204.86 204.86 204.86 204.86 0.0M
2025-03-19 203.80 203.80 203.80 203.80 0.0M
2025-03-18 201.07 201.07 199.00 200.00 0.0M
2025-03-14 195.94 195.94 195.94 195.94 0.0M
2025-03-12 200.05 201.04 200.05 201.04 0.0M
2025-03-11 200.07 201.04 200.07 201.04 0.0M
2025-03-10 197.66 197.66 197.66 197.66 0.0M
2025-03-07 201.04 202.04 201.04 202.04 0.0M
2025-02-28 209.37 212.02 209.37 212.02 0.0M
2025-02-27 213.00 213.00 210.72 210.72 0.0M
2025-02-25 213.75 214.93 208.12 208.12 0.0M
2025-02-24 213.73 213.73 213.73 213.73 0.0M
2025-02-21 217.58 217.58 217.58 217.58 0.0M
2025-02-20 217.64 220.03 217.64 219.33 0.0M
2025-02-19 202.00 220.19 202.00 216.60 0.0M
2025-02-18 198.27 199.82 198.27 199.82 0.0M
2025-02-17 196.44 198.94 195.49 195.49 0.0M
2025-02-14 196.52 198.00 196.52 197.95 0.0M
2025-02-13 195.48 195.85 195.48 195.85 0.0M
2025-02-11 201.20 203.60 201.20 203.60 0.0M
2025-02-10 197.60 199.31 197.60 197.94 0.0M
2025-02-07 194.40 194.40 194.40 194.40 0.0M
2025-02-06 194.43 194.43 194.40 194.40 0.0M
2025-02-04 196.55 198.96 194.70 198.96 0.0M
2025-02-03 202.00 202.00 202.00 202.00 0.0M
2025-01-30 203.99 203.99 203.99 203.99 0.0M
2025-01-29 204.61 204.75 204.61 204.75 0.0M
2025-01-28 208.43 208.43 208.43 208.43 0.0M
2025-01-24 211.12 212.54 209.80 212.54 0.0M
2025-01-22 219.04 219.27 218.54 219.27 0.0M
2025-01-21 226.55 226.55 226.55 226.55 0.0M
2025-01-20 231.58 231.58 231.58 231.58 0.0M
2025-01-17 232.80 232.80 232.80 232.80 0.0M
2025-01-16 232.88 233.00 232.88 232.88 0.0M
2025-01-15 227.79 229.54 227.79 229.54 0.0M
2025-01-14 222.69 222.69 222.69 222.69 0.0M
2025-01-13 220.44 222.92 220.44 222.92 0.0M
2025-01-10 215.88 220.29 215.88 220.29 0.0M
2025-01-09 212.74 212.74 210.30 210.31 0.0M
2025-01-08 210.82 213.15 210.82 213.15 0.0M
2025-01-07 210.08 212.60 210.02 212.60 0.0M
2025-01-06 210.08 210.08 210.08 210.08 0.0M
2025-01-03 207.00 209.29 207.00 209.29 0.0M
2025-01-02 206.66 207.14 206.66 207.14 0.0M