Diamondback Energy, Inc. (BVMF:F1AN34)
Brazil · Delayed Price · Currency is BRL 57.11
-0.67 (-1.16%)
At close: Oct 7, 2026
BVMF:F1AN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -1.16% | 1 |
| Oct 6, 2026 | 57.18 | 57.78 | 57.18 | 57.78 | 57.78 | -5.03% | 275 |
| Sep 28, 2026 | 61.02 | 61.02 | 60.84 | 60.84 | 60.84 | 1.32% | 210 |
| Sep 23, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.18% | 210 |
| Sep 22, 2026 | 60.01 | 60.01 | 59.63 | 59.94 | 59.94 | -0.10% | 10 |
| Sep 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -5.81% | 12 |
| Sep 16, 2026 | 63.98 | 63.98 | 63.63 | 63.70 | 63.70 | -3.40% | 1,096 |
| Sep 14, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 3.58% | 5 |
| Sep 8, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -1.58% | 274 |
| Aug 28, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -0.11% | 1 |
| Aug 25, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -4.05% | 160 |
| Aug 18, 2026 | 67.40 | 67.55 | 67.40 | 67.48 | 67.48 | 0.36% | 50 |
| Aug 12, 2026 | 67.48 | 67.48 | 67.13 | 67.48 | 67.24 | -0.30% | 56 |
| Aug 11, 2026 | 65.88 | 67.68 | 65.88 | 67.68 | 67.44 | 3.49% | 9 |
| Aug 10, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.17 | 9.00% | 1 |
| Aug 6, 2026 | 57.50 | 60.00 | 57.50 | 60.00 | 59.79 | -5.06% | 16 |
| Aug 3, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 62.97 | 0.11% | 8 |
| Jul 29, 2026 | 58.42 | 63.13 | 58.42 | 63.13 | 62.90 | 5.89% | 16 |
| May 11, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.40 | -3.26% | 8 |