Devon Energy Corporation (BVMF:D1VN34)
Brazil · Delayed Price · Currency is BRL 202.80
0.00 (0.00%)
At close: Dec 22, 2025
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 1.10% | 1 |
| Dec 18, 2025 | 201.50 | 201.50 | 200.60 | 200.60 | 200.60 | -0.11% | 2 |
| Dec 17, 2025 | 200.83 | 200.83 | 200.83 | 200.83 | 200.83 | 2.46% | 1 |
| Dec 16, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.51% | 1 |
| Dec 11, 2025 | 203.07 | 203.07 | 195.01 | 195.01 | 194.18 | -4.78% | 2 |
| Dec 8, 2025 | 206.10 | 206.10 | 204.80 | 204.80 | 203.92 | -0.34% | 34 |
| Dec 5, 2025 | 203.80 | 205.50 | 203.80 | 205.50 | 204.62 | 2.34% | 2 |
| Dec 4, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 199.94 | -0.12% | 6 |
| Dec 3, 2025 | 201.80 | 201.80 | 201.05 | 201.05 | 200.19 | -1.42% | 110 |
| Dec 1, 2025 | 196.80 | 203.95 | 196.80 | 203.95 | 203.08 | 4.83% | 47 |
| Nov 26, 2025 | 194.56 | 194.56 | 194.56 | 194.56 | 193.73 | 1.49% | 1 |
| Nov 25, 2025 | 192.09 | 192.09 | 191.71 | 191.71 | 190.89 | 1.31% | 101 |
| Nov 21, 2025 | 189.24 | 189.24 | 189.24 | 189.24 | 188.43 | 0.91% | 1 |
| Nov 19, 2025 | 187.53 | 187.53 | 187.53 | 187.53 | 186.73 | -1.40% | 1 |
| Nov 18, 2025 | 190.19 | 190.19 | 190.19 | 190.19 | 189.38 | 1.42% | 1 |
| Nov 17, 2025 | 187.53 | 187.53 | 187.53 | 187.53 | 186.73 | 0.30% | 30 |
| Nov 13, 2025 | 186.39 | 187.15 | 186.39 | 186.96 | 186.16 | 1.97% | 203 |
| Nov 12, 2025 | 183.35 | 183.35 | 183.35 | 183.35 | 182.57 | 1.86% | 1 |
| Nov 10, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.23 | 0.46% | 11 |
| Nov 7, 2025 | 176.80 | 179.69 | 176.80 | 179.18 | 178.41 | 1.35% | 56 |
| Nov 6, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.04 | 0.11% | 2 |
| Nov 5, 2025 | 176.60 | 176.60 | 176.60 | 176.60 | 175.85 | 1.78% | 45 |
| Nov 4, 2025 | 173.52 | 173.52 | 173.34 | 173.52 | 172.78 | 0.17% | 6 |
| Oct 28, 2025 | 173.70 | 173.70 | 173.23 | 173.23 | 172.49 | -3.28% | 11 |
| Oct 27, 2025 | 177.48 | 179.10 | 177.48 | 179.10 | 178.33 | -0.40% | 4 |
| Oct 24, 2025 | 179.82 | 179.82 | 179.82 | 179.82 | 179.05 | -0.10% | 2 |
| Oct 23, 2025 | 180.90 | 181.08 | 179.28 | 180.00 | 179.23 | 2.40% | 15 |
| Oct 22, 2025 | 175.78 | 175.78 | 175.78 | 175.78 | 175.03 | 1.47% | 1 |
| Oct 21, 2025 | 173.23 | 173.23 | 173.23 | 173.23 | 172.49 | -2.10% | 1 |
| Oct 16, 2025 | 178.90 | 178.90 | 176.94 | 176.94 | 176.18 | -0.20% | 2 |
| Oct 15, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 176.54 | -1.79% | 11 |
| Oct 14, 2025 | 180.54 | 180.54 | 180.54 | 180.54 | 179.77 | -3.04% | 1 |
| Oct 7, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 185.40 | 0.53% | 1 |
| Oct 6, 2025 | 185.22 | 185.22 | 185.22 | 185.22 | 184.43 | 0.29% | 1 |
| Oct 3, 2025 | 184.86 | 184.86 | 184.68 | 184.68 | 183.89 | -0.31% | 4 |
| Oct 2, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 184.46 | -1.81% | 28 |
| Oct 1, 2025 | 188.67 | 188.82 | 188.67 | 188.67 | 187.86 | -0.08% | 7 |
| Sep 24, 2025 | 189.54 | 189.54 | 188.82 | 188.82 | 188.01 | 2.94% | 12 |
| Sep 23, 2025 | 183.42 | 183.42 | 183.42 | 183.42 | 182.64 | 0.87% | 1 |
| Sep 19, 2025 | 181.83 | 181.83 | 181.83 | 181.83 | 181.05 | -2.84% | 48 |
| Sep 18, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 186.35 | - | 24 |
| Sep 17, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 186.35 | 1.25% | 2 |
| Sep 16, 2025 | 184.84 | 184.84 | 184.84 | 184.84 | 184.05 | -3.25% | 85 |
| Sep 10, 2025 | 191.04 | 191.04 | 191.04 | 191.04 | 189.36 | 2.91% | 12 |
| Sep 8, 2025 | 185.63 | 185.63 | 185.63 | 185.63 | 184.00 | -0.51% | 3 |
| Sep 5, 2025 | 190.38 | 190.38 | 186.58 | 186.58 | 184.94 | -3.91% | 9 |
| Sep 4, 2025 | 194.18 | 194.18 | 194.18 | 194.18 | 192.48 | 0.82% | 8 |
| Sep 3, 2025 | 195.00 | 195.00 | 192.60 | 192.60 | 190.91 | -2.33% | 12 |
| Sep 2, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 195.47 | 2.56% | 17 |
| Aug 28, 2025 | 191.71 | 192.28 | 191.71 | 192.28 | 190.59 | 0.84% | 2 |