Devon Energy Corporation (BVMF:D1VN34)
Brazil · Delayed Price · Currency is BRL 227.36
+2.36 (1.05%)
At close: Feb 6, 2026
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 227.50 | 227.50 | 227.36 | 227.36 | 227.36 | 1.05% | 5 |
| Feb 5, 2026 | 222.60 | 225.00 | 222.60 | 225.00 | 225.00 | 6.38% | 338 |
| Feb 3, 2026 | 207.90 | 211.51 | 207.90 | 211.51 | 211.51 | 0.32% | 22 |
| Feb 2, 2026 | 209.37 | 210.84 | 209.37 | 210.84 | 210.84 | -0.62% | 31 |
| Jan 29, 2026 | 212.15 | 212.15 | 212.15 | 212.15 | 212.15 | 2.57% | 100 |
| Jan 28, 2026 | 203.20 | 207.00 | 203.20 | 206.83 | 206.83 | 1.69% | 26 |
| Jan 26, 2026 | 201.63 | 203.40 | 201.63 | 203.40 | 203.40 | -0.72% | 15 |
| Jan 23, 2026 | 204.55 | 207.07 | 204.55 | 204.88 | 204.88 | 1.18% | 15 |
| Jan 21, 2026 | 202.00 | 202.49 | 202.00 | 202.49 | 202.49 | 5.89% | 501 |
| Jan 19, 2026 | 191.22 | 191.22 | 191.22 | 191.22 | 191.22 | -3.23% | 1 |
| Jan 15, 2026 | 202.24 | 202.24 | 197.60 | 197.60 | 197.60 | -1.10% | 406 |
| Jan 13, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 4.06% | 1 |
| Jan 12, 2026 | 191.71 | 192.00 | 191.33 | 192.00 | 192.00 | -0.52% | 3 |
| Jan 9, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 3.43% | 2 |
| Jan 8, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - | 1 |
| Jan 7, 2026 | 185.09 | 186.60 | 185.09 | 186.60 | 186.60 | -3.32% | 96 |
| Jan 6, 2026 | 197.40 | 197.40 | 193.00 | 193.00 | 193.00 | -2.95% | 5 |
| Jan 5, 2026 | 196.82 | 198.87 | 196.82 | 198.87 | 198.87 | -4.39% | 509 |
| Jan 2, 2026 | 205.00 | 208.00 | 205.00 | 208.00 | 208.00 | 4.66% | 26 |
| Dec 26, 2025 | 198.74 | 198.74 | 198.74 | 198.74 | 198.74 | -2.00% | 1 |
| 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 |