Devon Energy Corporation (BVMF:D1VN34)
Brazil
· Delayed Price · Currency is BRL 205.50
+4.70 (2.34%)
At close: Dec 5, 2025
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 203.80 | 205.50 | 203.80 | 205.50 | 205.50 | 2.34% | 2 |
| Dec 4, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -0.12% | 6 |
| Dec 3, 2025 | 201.80 | 201.80 | 201.05 | 201.05 | 201.05 | -1.42% | 110 |
| Dec 1, 2025 | 196.80 | 203.95 | 196.80 | 203.95 | 203.95 | 4.83% | 47 |
| Nov 26, 2025 | 194.56 | 194.56 | 194.56 | 194.56 | 194.56 | 1.49% | 1 |
| Nov 25, 2025 | 192.09 | 192.09 | 191.71 | 191.71 | 191.71 | 1.31% | 101 |
| Nov 21, 2025 | 189.24 | 189.24 | 189.24 | 189.24 | 189.24 | 0.91% | 1 |
| Nov 19, 2025 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | -1.40% | 1 |
| Nov 18, 2025 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | 1.42% | 1 |
| Nov 17, 2025 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0.30% | 30 |
| Nov 13, 2025 | 186.39 | 187.15 | 186.39 | 186.96 | 186.96 | 1.97% | 203 |
| Nov 12, 2025 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | 1.86% | 1 |
| Nov 10, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.46% | 11 |
| Nov 7, 2025 | 176.80 | 179.69 | 176.80 | 179.18 | 179.18 | 1.35% | 56 |
| Nov 6, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 0.11% | 2 |
| Nov 5, 2025 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | 1.78% | 45 |
| Nov 4, 2025 | 173.52 | 173.52 | 173.34 | 173.52 | 173.52 | 0.17% | 6 |
| Oct 28, 2025 | 173.70 | 173.70 | 173.23 | 173.23 | 173.23 | -3.28% | 11 |
| Oct 27, 2025 | 177.48 | 179.10 | 177.48 | 179.10 | 179.10 | -0.40% | 4 |
| Oct 24, 2025 | 179.82 | 179.82 | 179.82 | 179.82 | 179.82 | -0.10% | 2 |
| Oct 23, 2025 | 180.90 | 181.08 | 179.28 | 180.00 | 180.00 | 2.40% | 15 |
| Oct 22, 2025 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | 1.47% | 1 |
| Oct 21, 2025 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | -2.10% | 1 |
| Oct 16, 2025 | 178.90 | 178.90 | 176.94 | 176.94 | 176.94 | -0.20% | 2 |
| Oct 15, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | -1.79% | 11 |
| Oct 14, 2025 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | -3.04% | 1 |
| Oct 7, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | 0.53% | 1 |
| Oct 6, 2025 | 185.22 | 185.22 | 185.22 | 185.22 | 185.22 | 0.29% | 1 |
| Oct 3, 2025 | 184.86 | 184.86 | 184.68 | 184.68 | 184.68 | -0.31% | 4 |
| Oct 2, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | -1.81% | 28 |
| Oct 1, 2025 | 188.67 | 188.82 | 188.67 | 188.67 | 188.67 | -0.08% | 7 |
| Sep 24, 2025 | 189.54 | 189.54 | 188.82 | 188.82 | 188.82 | 2.94% | 12 |
| Sep 23, 2025 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | 0.87% | 1 |
| Sep 19, 2025 | 181.83 | 181.83 | 181.83 | 181.83 | 181.83 | -2.84% | 48 |
| Sep 18, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - | 24 |
| Sep 17, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | 1.25% | 2 |
| Sep 16, 2025 | 184.84 | 184.84 | 184.84 | 184.84 | 184.84 | -3.25% | 85 |
| Sep 10, 2025 | 191.04 | 191.04 | 191.04 | 191.04 | 190.18 | 2.91% | 12 |
| Sep 8, 2025 | 185.63 | 185.63 | 185.63 | 185.63 | 184.79 | -0.51% | 3 |
| Sep 5, 2025 | 190.38 | 190.38 | 186.58 | 186.58 | 185.74 | -3.91% | 9 |
| Sep 4, 2025 | 194.18 | 194.18 | 194.18 | 194.18 | 193.30 | 0.82% | 8 |
| Sep 3, 2025 | 195.00 | 195.00 | 192.60 | 192.60 | 191.73 | -2.33% | 12 |
| Sep 2, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 196.31 | 2.56% | 17 |
| Aug 28, 2025 | 191.71 | 192.28 | 191.71 | 192.28 | 191.41 | 0.84% | 2 |
| Aug 26, 2025 | 190.00 | 190.68 | 190.00 | 190.68 | 189.82 | 0.36% | 7 |
| Aug 22, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.14 | 4.20% | 1 |
| Aug 20, 2025 | 170.00 | 183.99 | 170.00 | 182.34 | 181.52 | -2.31% | 6 |
| Aug 19, 2025 | 186.66 | 186.66 | 186.66 | 186.66 | 185.82 | 2.00% | 1 |
| Aug 18, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 182.17 | -0.42% | 70 |
| Aug 15, 2025 | 183.06 | 183.78 | 183.06 | 183.78 | 182.95 | 1.49% | 51 |
| Aug 12, 2025 | 181.08 | 181.08 | 181.08 | 181.08 | 180.26 | -0.20% | 3 |
| Aug 11, 2025 | 182.70 | 182.70 | 181.44 | 181.44 | 180.62 | 1.72% | 2 |
| Aug 7, 2025 | 178.38 | 178.38 | 178.38 | 178.38 | 177.57 | -5.62% | 1 |
| Aug 1, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.15 | - | 6 |
| Jul 31, 2025 | 188.96 | 189.00 | 188.96 | 189.00 | 188.15 | 0.02% | 51 |
| Jul 30, 2025 | 185.00 | 190.19 | 185.00 | 188.96 | 188.11 | 2.82% | 67 |
| Jul 24, 2025 | 183.78 | 183.78 | 183.78 | 183.78 | 182.95 | - | 1 |
| Jul 23, 2025 | 183.78 | 183.78 | 183.78 | 183.78 | 182.95 | 1.54% | 62 |
| Jul 22, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.18 | 0.06% | 4 |
| Jul 21, 2025 | 182.52 | 182.52 | 180.90 | 180.90 | 180.08 | - | 12 |
| Jul 17, 2025 | 180.90 | 180.90 | 180.90 | 180.90 | 180.08 | -2.95% | 11 |
| Jul 14, 2025 | 186.39 | 186.39 | 186.39 | 186.39 | 185.55 | -0.42% | 1 |
| Jul 10, 2025 | 188.86 | 190.19 | 187.18 | 187.18 | 186.33 | -0.59% | 18 |
| Jul 9, 2025 | 188.01 | 188.29 | 188.01 | 188.29 | 187.44 | -1.50% | 4 |
| Jul 8, 2025 | 191.16 | 191.16 | 191.16 | 191.16 | 190.30 | 5.15% | 51 |
| Jul 7, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 180.98 | - | 3 |
| Jul 4, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 180.98 | - | 1 |
| Jul 3, 2025 | 180.00 | 182.16 | 179.64 | 181.80 | 180.98 | 1.71% | 158 |
| Jun 27, 2025 | 178.74 | 178.74 | 178.74 | 178.74 | 177.93 | -0.40% | 2 |
| Jun 25, 2025 | 179.46 | 179.46 | 179.46 | 179.46 | 178.65 | -0.80% | 6 |
| Jun 24, 2025 | 179.28 | 180.90 | 179.10 | 180.90 | 180.08 | -2.25% | 21 |
| Jun 23, 2025 | 185.06 | 185.06 | 185.06 | 185.06 | 184.22 | -2.34% | 50 |
| Jun 18, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 188.64 | -0.27% | 1 |