Devon Energy Corporation (BVMF:D1VN34)
Brazil · Delayed Price · Currency is BRL 247.00
-1.00 (-0.40%)
At close: Sep 4, 2026
BVMF:D1VN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 245.75 | 247.00 | 245.75 | 247.00 | 245.89 | -0.40% | 27 |
| Sep 2, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 246.89 | -1.88% | 8 |
| Sep 1, 2026 | 252.50 | 252.75 | 252.50 | 252.75 | 251.62 | 2.74% | 13 |
| Aug 28, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 244.90 | -0.61% | 5 |
| Aug 24, 2026 | 246.56 | 247.52 | 246.56 | 247.52 | 246.41 | -2.16% | 20 |
| Aug 21, 2026 | 252.98 | 253.90 | 252.98 | 252.98 | 251.85 | -0.69% | 8 |
| Aug 20, 2026 | 255.50 | 255.50 | 254.75 | 254.75 | 253.61 | 1.70% | 13 |
| Aug 19, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 249.38 | - | 1 |
| Aug 18, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 249.38 | 3.73% | 7 |
| Aug 17, 2026 | 241.44 | 241.50 | 241.44 | 241.50 | 240.42 | 1.74% | 22 |
| Aug 14, 2026 | 236.90 | 237.36 | 236.90 | 237.36 | 236.30 | 2.58% | 3 |
| Aug 13, 2026 | 231.38 | 231.38 | 231.38 | 231.38 | 230.34 | -0.09% | 5 |
| Aug 12, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 230.56 | 4.09% | 1 |
| Aug 4, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 221.50 | -0.06% | 10 |
| Aug 3, 2026 | 222.64 | 222.64 | 222.64 | 222.64 | 221.64 | -1.27% | 4 |
| Jul 31, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 224.49 | 3.44% | 19 |
| Jul 28, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.02 | -5.97% | 40 |
| Jul 23, 2026 | 234.14 | 234.14 | 231.84 | 231.84 | 230.80 | 2.21% | 31 |
| Jul 22, 2026 | 226.82 | 226.82 | 226.82 | 226.82 | 225.81 | 1.28% | 50 |
| Jul 17, 2026 | 225.50 | 225.50 | 223.96 | 223.96 | 222.96 | 3.77% | 60 |
| Jul 15, 2026 | 215.82 | 215.82 | 215.82 | 215.82 | 214.85 | -1.02% | 1 |
| Jul 14, 2026 | 218.04 | 218.04 | 218.04 | 218.04 | 217.06 | -3.50% | 5 |
| Jul 13, 2026 | 220.88 | 225.94 | 220.88 | 225.94 | 224.93 | 1.28% | 44 |
| Jul 8, 2026 | 223.08 | 223.08 | 223.08 | 223.08 | 222.08 | 3.05% | 20 |
| Jun 26, 2026 | 216.48 | 216.48 | 216.48 | 216.48 | 215.51 | -3.24% | 1 |
| Jun 23, 2026 | 223.87 | 223.96 | 223.74 | 223.74 | 222.74 | 5.46% | 794 |
| Jun 22, 2026 | 212.15 | 212.15 | 212.15 | 212.15 | 211.20 | -2.00% | 6 |
| Jun 18, 2026 | 216.48 | 216.48 | 216.48 | 216.48 | 215.51 | -1.11% | 39 |
| Jun 17, 2026 | 218.90 | 218.90 | 218.17 | 218.90 | 217.92 | -7.83% | 807 |
| Jun 10, 2026 | 243.57 | 243.57 | 238.61 | 238.61 | 236.42 | 2.31% | 22 |
| Jun 5, 2026 | 233.22 | 233.22 | 233.22 | 233.22 | 231.08 | -0.69% | 1 |
| Jun 3, 2026 | 234.59 | 236.67 | 234.59 | 234.83 | 232.68 | 1.69% | 66 |
| Jun 2, 2026 | 230.92 | 230.92 | 230.92 | 230.92 | 228.80 | -0.79% | 370 |
| Jun 1, 2026 | 232.76 | 232.76 | 232.76 | 232.76 | 230.63 | 4.24% | 20 |
| May 29, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 221.25 | -2.78% | 114 |
| May 26, 2026 | 229.68 | 229.68 | 229.68 | 229.68 | 227.57 | -4.12% | 19 |
| May 22, 2026 | 239.55 | 239.55 | 239.55 | 239.55 | 237.35 | -3.41% | 1 |
| May 19, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 245.73 | -0.06% | 282 |
| May 15, 2026 | 247.20 | 248.16 | 247.20 | 248.16 | 245.89 | 8.78% | 35 |
| May 11, 2026 | 228.14 | 228.14 | 228.14 | 228.14 | 226.05 | -1.58% | 5 |
| May 6, 2026 | 234.50 | 234.50 | 231.80 | 231.80 | 229.68 | -8.56% | 110 |
| May 4, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 251.18 | - | 20 |
| Apr 30, 2026 | 252.46 | 253.50 | 252.46 | 253.50 | 251.18 | 0.70% | 37 |
| Apr 29, 2026 | 251.75 | 251.75 | 251.75 | 251.75 | 249.44 | 5.53% | 779 |
| Apr 27, 2026 | 238.56 | 238.56 | 238.56 | 238.56 | 236.37 | 2.80% | 4 |
| Apr 22, 2026 | 232.07 | 232.07 | 232.07 | 232.07 | 229.94 | 4.31% | 10 |
| Apr 20, 2026 | 210.94 | 222.49 | 210.94 | 222.49 | 220.45 | 5.49% | 20 |
| Apr 17, 2026 | 210.91 | 210.91 | 210.91 | 210.91 | 208.98 | -7.19% | 7 |
| Apr 16, 2026 | 227.24 | 227.24 | 227.24 | 227.24 | 225.16 | 0.20% | 10 |
| Apr 15, 2026 | 227.01 | 227.01 | 226.78 | 226.78 | 224.70 | 0.20% | 75 |