Diamondback Energy, Inc. (BVMF:F1AN34)
Brazil · Delayed Price · Currency is BRL 395.72
+12.01 (3.13%)
At close: Jan 9, 2026
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 415.25 | 417.38 | 415.25 | 417.38 | 417.38 | 5.47% | 221 |
| Jan 9, 2026 | 395.25 | 395.72 | 395.25 | 395.72 | 395.72 | 3.13% | 110 |
| Jan 8, 2026 | 383.71 | 383.71 | 383.71 | 383.71 | 383.71 | 1.26% | 100 |
| Jan 7, 2026 | 420.42 | 420.42 | 378.95 | 378.95 | 378.95 | -9.88% | 86 |
| Jan 5, 2026 | 420.50 | 420.50 | 420.50 | 420.50 | 420.50 | 0.07% | 1 |
| Dec 17, 2025 | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | -2.51% | 14 |
| Dec 9, 2025 | 425.63 | 431.00 | 425.63 | 431.00 | 431.00 | 0.64% | 15 |
| Dec 8, 2025 | 427.85 | 428.28 | 427.85 | 428.28 | 428.28 | 3.31% | 422 |
| Dec 2, 2025 | 414.54 | 414.54 | 414.54 | 414.54 | 414.54 | 7.53% | 24 |
| Nov 13, 2025 | 385.49 | 385.64 | 385.49 | 385.50 | 385.50 | 0.48% | 200 |
| Nov 10, 2025 | 383.66 | 383.66 | 383.66 | 383.66 | 381.84 | -2.62% | 1 |
| Oct 24, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 392.13 | 9.44% | 211 |
| Sep 15, 2025 | 361.12 | 361.12 | 360.01 | 360.01 | 358.30 | -4.04% | 11 |
| Sep 10, 2025 | 375.18 | 375.18 | 375.18 | 375.18 | 373.40 | -5.68% | 20 |
| Aug 27, 2025 | 397.77 | 397.77 | 397.77 | 397.77 | 395.88 | 5.63% | 7 |
| Aug 18, 2025 | 376.58 | 376.58 | 376.58 | 376.58 | 374.79 | 0.03% | 9 |
| Aug 14, 2025 | 375.00 | 376.99 | 375.00 | 376.48 | 374.69 | -7.59% | 25 |
| Aug 1, 2025 | 407.82 | 407.82 | 407.40 | 407.40 | 403.63 | -3.59% | 14 |
| Jul 29, 2025 | 422.57 | 422.57 | 422.57 | 422.57 | 418.66 | 7.80% | 4 |