Devon Energy Corporation (BVMF:D1VN34)
Brazil · Delayed Price · Currency is BRL 255.25
+6.75 (2.72%)
At close: Mar 19, 2026
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 257.70 | 261.25 | 255.25 | 255.25 | 255.25 | 2.72% | 25 |
| Mar 18, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 1.61% | 3 |
| Mar 17, 2026 | 243.36 | 246.72 | 243.36 | 244.56 | 244.56 | 0.68% | 11 |
| Mar 13, 2026 | 238.32 | 242.90 | 238.32 | 242.90 | 242.90 | 2.49% | 722 |
| Mar 12, 2026 | 235.80 | 238.34 | 235.00 | 237.00 | 237.00 | 4.41% | 731 |
| Mar 10, 2026 | 231.03 | 231.03 | 227.00 | 227.00 | 226.15 | -3.90% | 729 |
| Mar 9, 2026 | 236.21 | 238.05 | 236.21 | 236.21 | 235.33 | 0.10% | 6 |
| Mar 6, 2026 | 241.73 | 241.73 | 235.75 | 235.98 | 235.10 | 3.74% | 27 |
| Mar 4, 2026 | 227.47 | 227.47 | 227.47 | 227.47 | 226.62 | 0.61% | 10 |
| Feb 24, 2026 | 226.09 | 226.09 | 226.09 | 226.09 | 225.24 | -0.20% | 9 |
| Feb 23, 2026 | 226.55 | 226.55 | 226.55 | 226.55 | 225.70 | -2.67% | 30 |
| Feb 19, 2026 | 235.06 | 235.06 | 232.77 | 232.77 | 231.90 | -0.97% | 102 |
| Feb 13, 2026 | 235.06 | 235.06 | 235.06 | 235.06 | 234.18 | 0.93% | 1 |
| Feb 11, 2026 | 232.00 | 232.90 | 232.00 | 232.90 | 232.03 | 3.12% | 30 |
| Feb 9, 2026 | 227.36 | 227.36 | 225.17 | 225.86 | 225.01 | -0.66% | 3 |
| Feb 6, 2026 | 227.50 | 227.50 | 227.36 | 227.36 | 226.51 | 1.05% | 5 |
| Feb 5, 2026 | 222.60 | 225.00 | 222.60 | 225.00 | 224.16 | 6.38% | 338 |
| Feb 3, 2026 | 207.90 | 211.51 | 207.90 | 211.51 | 210.72 | 0.32% | 22 |
| Feb 2, 2026 | 209.37 | 210.84 | 209.37 | 210.84 | 210.05 | -0.62% | 31 |
| Jan 29, 2026 | 212.15 | 212.15 | 212.15 | 212.15 | 211.36 | 2.57% | 100 |
| Jan 28, 2026 | 203.20 | 207.00 | 203.20 | 206.83 | 206.06 | 1.69% | 26 |
| Jan 26, 2026 | 201.63 | 203.40 | 201.63 | 203.40 | 202.64 | -0.72% | 15 |
| Jan 23, 2026 | 204.55 | 207.07 | 204.55 | 204.88 | 204.11 | 1.18% | 15 |
| Jan 21, 2026 | 202.00 | 202.49 | 202.00 | 202.49 | 201.73 | 5.89% | 501 |
| Jan 19, 2026 | 191.22 | 191.22 | 191.22 | 191.22 | 190.50 | -3.23% | 1 |
| Jan 15, 2026 | 202.24 | 202.24 | 197.60 | 197.60 | 196.86 | -1.10% | 406 |
| Jan 13, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.05 | 4.06% | 1 |
| Jan 12, 2026 | 191.71 | 192.00 | 191.33 | 192.00 | 191.28 | -0.52% | 3 |
| Jan 9, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 192.28 | 3.43% | 2 |
| Jan 8, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 185.90 | - | 1 |
| Jan 7, 2026 | 185.09 | 186.60 | 185.09 | 186.60 | 185.90 | -3.32% | 96 |
| Jan 6, 2026 | 197.40 | 197.40 | 193.00 | 193.00 | 192.28 | -2.95% | 5 |
| Jan 5, 2026 | 196.82 | 198.87 | 196.82 | 198.87 | 198.13 | -4.39% | 509 |
| Jan 2, 2026 | 205.00 | 208.00 | 205.00 | 208.00 | 207.22 | 4.66% | 26 |
| Dec 26, 2025 | 198.74 | 198.74 | 198.74 | 198.74 | 198.00 | -2.00% | 1 |
| Dec 22, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.04 | 1.10% | 1 |
| Dec 18, 2025 | 201.50 | 201.50 | 200.60 | 200.60 | 199.85 | -0.11% | 2 |
| Dec 17, 2025 | 200.83 | 200.83 | 200.83 | 200.83 | 200.08 | 2.46% | 1 |
| Dec 16, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.27 | 0.51% | 1 |
| Dec 11, 2025 | 203.07 | 203.07 | 195.01 | 195.01 | 193.40 | -4.78% | 2 |
| Dec 8, 2025 | 206.10 | 206.10 | 204.80 | 204.80 | 203.11 | -0.34% | 34 |
| Dec 5, 2025 | 203.80 | 205.50 | 203.80 | 205.50 | 203.80 | 2.34% | 2 |
| Dec 4, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 199.14 | -0.12% | 6 |
| Dec 3, 2025 | 201.80 | 201.80 | 201.05 | 201.05 | 199.39 | -1.42% | 110 |
| Dec 1, 2025 | 196.80 | 203.95 | 196.80 | 203.95 | 202.27 | 4.83% | 47 |
| Nov 26, 2025 | 194.56 | 194.56 | 194.56 | 194.56 | 192.95 | 1.49% | 1 |
| Nov 25, 2025 | 192.09 | 192.09 | 191.71 | 191.71 | 190.13 | 1.31% | 101 |
| Nov 21, 2025 | 189.24 | 189.24 | 189.24 | 189.24 | 187.68 | 0.91% | 1 |
| Nov 19, 2025 | 187.53 | 187.53 | 187.53 | 187.53 | 185.98 | -1.40% | 1 |
| Nov 18, 2025 | 190.19 | 190.19 | 190.19 | 190.19 | 188.62 | 1.42% | 1 |