Devon Energy Corporation (BVMF:D1VN34)
Brazil · Delayed Price · Currency is BRL 277.02
+7.38 (2.74%)
At close: Oct 28, 2026
BVMF:D1VN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 277.02 | 277.02 | 277.02 | 277.02 | 277.02 | 2.74% | 4 |
| Oct 27, 2026 | 269.64 | 269.64 | 269.64 | 269.64 | 269.64 | -3.80% | 140 |
| Oct 26, 2026 | 281.58 | 281.58 | 280.28 | 280.28 | 280.28 | 8.67% | 22 |
| Oct 23, 2026 | 257.92 | 257.92 | 257.92 | 257.92 | 257.92 | - | 1 |
| Oct 19, 2026 | 251.00 | 257.92 | 251.00 | 257.92 | 257.92 | 2.76% | 21 |
| Oct 14, 2026 | 254.75 | 254.75 | 251.00 | 251.00 | 251.00 | 0.95% | 5 |
| Oct 13, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | 0.87% | 12 |
| Oct 9, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 1.19% | 20 |
| Oct 8, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | 0.56% | 100 |
| Oct 5, 2026 | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | -1.82% | 1 |
| Oct 2, 2026 | 247.25 | 248.50 | 246.75 | 246.75 | 246.75 | 0.11% | 214 |
| Oct 1, 2026 | 246.48 | 246.48 | 246.48 | 246.48 | 246.48 | 0.88% | 14 |
| Sep 29, 2026 | 244.32 | 244.32 | 244.32 | 244.32 | 244.32 | -5.12% | 5 |
| Sep 24, 2026 | 257.00 | 257.50 | 257.00 | 257.50 | 257.50 | 2.87% | 6 |
| Sep 23, 2026 | 249.84 | 250.32 | 249.84 | 250.32 | 250.32 | 4.72% | 7 |
| Sep 22, 2026 | 245.89 | 245.89 | 239.04 | 239.04 | 239.04 | -2.79% | 45 |
| 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 |