Devon Energy Corporation (BVMF:D1VN34)
Brazil · Delayed Price · Currency is BRL 248.00
-0.16 (-0.06%)
At close: May 19, 2026
BVMF:D1VN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.06% | 282 |
| May 15, 2026 | 247.20 | 248.16 | 247.20 | 248.16 | 248.16 | 8.78% | 35 |
| May 11, 2026 | 228.14 | 228.14 | 228.14 | 228.14 | 228.14 | -1.58% | 5 |
| May 6, 2026 | 234.50 | 234.50 | 231.80 | 231.80 | 231.80 | -8.56% | 110 |
| May 4, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | - | 20 |
| Apr 30, 2026 | 252.46 | 253.50 | 252.46 | 253.50 | 253.50 | 0.70% | 37 |
| Apr 29, 2026 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 5.53% | 779 |
| Apr 27, 2026 | 238.56 | 238.56 | 238.56 | 238.56 | 238.56 | 2.80% | 4 |
| Apr 22, 2026 | 232.07 | 232.07 | 232.07 | 232.07 | 232.07 | 4.31% | 10 |
| Apr 20, 2026 | 210.94 | 222.49 | 210.94 | 222.49 | 222.49 | 5.49% | 20 |
| Apr 17, 2026 | 210.91 | 210.91 | 210.91 | 210.91 | 210.91 | -7.19% | 7 |
| Apr 16, 2026 | 227.24 | 227.24 | 227.24 | 227.24 | 227.24 | 0.20% | 10 |
| Apr 15, 2026 | 227.01 | 227.01 | 226.78 | 226.78 | 226.78 | 0.20% | 75 |
| Apr 14, 2026 | 237.54 | 237.54 | 225.12 | 226.32 | 226.32 | -3.78% | 57 |
| Apr 13, 2026 | 237.12 | 237.12 | 235.20 | 235.20 | 235.20 | -2.97% | 265 |
| Apr 10, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | -0.10% | 150 |
| Apr 9, 2026 | 247.81 | 247.81 | 242.64 | 242.64 | 242.64 | -1.10% | 173 |
| Apr 8, 2026 | 240.25 | 245.35 | 236.08 | 245.35 | 245.35 | -5.07% | 410 |
| Apr 7, 2026 | 256.36 | 258.44 | 256.36 | 258.44 | 258.44 | 1.63% | 6 |
| Apr 6, 2026 | 254.54 | 254.99 | 254.19 | 254.29 | 254.29 | -5.54% | 832 |
| Mar 31, 2026 | 269.19 | 269.19 | 269.19 | 269.19 | 269.19 | -0.20% | 1 |
| Mar 30, 2026 | 273.24 | 274.50 | 269.73 | 269.73 | 269.73 | 2.56% | 23 |
| Mar 25, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0.10% | 1 |
| Mar 24, 2026 | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | 3.33% | 1 |
| Mar 23, 2026 | 255.25 | 255.25 | 254.28 | 254.28 | 254.28 | -0.38% | 14 |
| 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 | 226.16 | -3.90% | 729 |
| Mar 9, 2026 | 236.21 | 238.05 | 236.21 | 236.21 | 235.34 | 0.10% | 6 |
| Mar 6, 2026 | 241.73 | 241.73 | 235.75 | 235.98 | 235.11 | 3.74% | 27 |
| Mar 4, 2026 | 227.47 | 227.47 | 227.47 | 227.47 | 226.63 | 0.61% | 10 |
| Feb 24, 2026 | 226.09 | 226.09 | 226.09 | 226.09 | 225.26 | -0.20% | 9 |
| Feb 23, 2026 | 226.55 | 226.55 | 226.55 | 226.55 | 225.71 | -2.67% | 30 |
| Feb 19, 2026 | 235.06 | 235.06 | 232.77 | 232.77 | 231.91 | -0.97% | 102 |
| Feb 13, 2026 | 235.06 | 235.06 | 235.06 | 235.06 | 234.19 | 0.93% | 1 |
| Feb 11, 2026 | 232.00 | 232.90 | 232.00 | 232.90 | 232.04 | 3.12% | 30 |
| Feb 9, 2026 | 227.36 | 227.36 | 225.17 | 225.86 | 225.03 | -0.66% | 3 |
| Feb 6, 2026 | 227.50 | 227.50 | 227.36 | 227.36 | 226.52 | 1.05% | 5 |
| Feb 5, 2026 | 222.60 | 225.00 | 222.60 | 225.00 | 224.17 | 6.38% | 338 |
| Feb 3, 2026 | 207.90 | 211.51 | 207.90 | 211.51 | 210.73 | 0.32% | 22 |
| Feb 2, 2026 | 209.37 | 210.84 | 209.37 | 210.84 | 210.06 | -0.62% | 31 |
| Jan 29, 2026 | 212.15 | 212.15 | 212.15 | 212.15 | 211.37 | 2.57% | 100 |
| Jan 28, 2026 | 203.20 | 207.00 | 203.20 | 206.83 | 206.07 | 1.69% | 26 |
| Jan 26, 2026 | 201.63 | 203.40 | 201.63 | 203.40 | 202.65 | -0.72% | 15 |
| Jan 23, 2026 | 204.55 | 207.07 | 204.55 | 204.88 | 204.12 | 1.18% | 15 |
| Jan 21, 2026 | 202.00 | 202.49 | 202.00 | 202.49 | 201.74 | 5.89% | 501 |
| Jan 19, 2026 | 191.22 | 191.22 | 191.22 | 191.22 | 190.51 | -3.23% | 1 |