Diamondback Energy, Inc. (BVMF:F1AN34)
Brazil · Delayed Price · Currency is BRL 478.77
0.00 (0.00%)
At close: May 11, 2026
BVMF:F1AN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 478.77 | 478.77 | 478.77 | 478.77 | 476.93 | -3.26% | 1 |
| Apr 28, 2026 | 494.90 | 494.90 | 494.90 | 494.90 | 492.99 | -1.75% | 200 |
| Apr 2, 2026 | 515.28 | 515.28 | 503.72 | 503.72 | 501.78 | 2.25% | 4 |
| Apr 1, 2026 | 492.65 | 492.65 | 492.65 | 492.65 | 490.75 | -4.14% | 2 |
| Mar 31, 2026 | 514.80 | 514.80 | 513.92 | 513.92 | 511.94 | 1.78% | 422 |
| Mar 23, 2026 | 504.95 | 504.95 | 504.95 | 504.95 | 503.00 | -1.15% | 7 |
| Mar 20, 2026 | 487.54 | 511.47 | 487.54 | 510.82 | 508.85 | 4.79% | 15 |
| Mar 17, 2026 | 490.32 | 490.32 | 487.49 | 487.49 | 485.61 | 6.68% | 5 |
| Mar 11, 2026 | 450.45 | 456.97 | 449.49 | 456.97 | 455.21 | -0.58% | 402 |
| Mar 10, 2026 | 466.51 | 466.51 | 459.07 | 459.65 | 457.88 | 0.14% | 848 |
| Mar 5, 2026 | 457.60 | 459.00 | 457.60 | 459.00 | 457.23 | 7.72% | 10 |
| Feb 25, 2026 | 426.12 | 426.12 | 426.12 | 426.12 | 422.62 | -4.88% | 23 |
| Feb 24, 2026 | 441.00 | 451.00 | 440.45 | 448.00 | 444.32 | -0.67% | 700 |
| Feb 23, 2026 | 451.10 | 451.10 | 448.75 | 451.00 | 447.30 | -0.70% | 800 |
| Feb 20, 2026 | 454.02 | 454.16 | 454.02 | 454.16 | 450.43 | 4.16% | 422 |
| Feb 11, 2026 | 430.61 | 436.01 | 430.61 | 436.01 | 432.43 | 0.38% | 10 |
| Feb 6, 2026 | 434.34 | 434.34 | 434.34 | 434.34 | 430.77 | -0.15% | 9 |
| Feb 5, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 431.43 | -1.06% | 15 |
| Feb 4, 2026 | 432.22 | 439.68 | 432.22 | 439.68 | 436.07 | 2.97% | 15 |
| Jan 29, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 423.49 | 5.07% | 15 |
| Jan 21, 2026 | 406.38 | 406.38 | 406.38 | 406.38 | 403.04 | -2.64% | 10 |
| Jan 14, 2026 | 415.25 | 417.38 | 415.25 | 417.38 | 413.95 | 5.47% | 221 |
| Jan 9, 2026 | 395.25 | 395.72 | 395.25 | 395.72 | 392.47 | 3.13% | 110 |
| Jan 8, 2026 | 383.71 | 383.71 | 383.71 | 383.71 | 380.56 | 1.26% | 100 |
| Jan 7, 2026 | 420.42 | 420.42 | 378.95 | 378.95 | 375.84 | -9.88% | 86 |
| Jan 5, 2026 | 420.50 | 420.50 | 420.50 | 420.50 | 417.05 | 0.07% | 1 |
| Dec 17, 2025 | 420.20 | 420.20 | 420.20 | 420.20 | 416.75 | -2.51% | 14 |
| Dec 9, 2025 | 425.63 | 431.00 | 425.63 | 431.00 | 427.46 | 0.64% | 15 |
| Dec 8, 2025 | 427.85 | 428.28 | 427.85 | 428.28 | 424.76 | 3.31% | 422 |
| Dec 2, 2025 | 414.54 | 414.54 | 414.54 | 414.54 | 411.13 | 7.53% | 24 |
| Nov 13, 2025 | 385.49 | 385.64 | 385.49 | 385.50 | 382.33 | 0.48% | 200 |