Diamondback Energy, Inc. (BVMF:F1AN34)
Brazil
· Delayed Price · Currency is BRL 459.00
0.00 (0.00%)
At close: Mar 5, 2026
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 457.60 | 459.00 | 457.60 | 459.00 | 459.00 | 7.72% | 10 |
| Feb 25, 2026 | 426.12 | 426.12 | 426.12 | 426.12 | 424.28 | -4.88% | 23 |
| Feb 24, 2026 | 441.00 | 451.00 | 440.45 | 448.00 | 446.07 | -0.67% | 700 |
| Feb 23, 2026 | 451.10 | 451.10 | 448.75 | 451.00 | 449.06 | -0.70% | 800 |
| Feb 20, 2026 | 454.02 | 454.16 | 454.02 | 454.16 | 452.20 | 4.16% | 422 |
| Feb 11, 2026 | 430.61 | 436.01 | 430.61 | 436.01 | 434.13 | 0.38% | 10 |
| Feb 6, 2026 | 434.34 | 434.34 | 434.34 | 434.34 | 432.47 | -0.15% | 9 |
| Feb 5, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 433.13 | -1.06% | 15 |
| Feb 4, 2026 | 432.22 | 439.68 | 432.22 | 439.68 | 437.79 | 2.97% | 15 |
| Jan 29, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 425.16 | 5.07% | 15 |
| Jan 21, 2026 | 406.38 | 406.38 | 406.38 | 406.38 | 404.63 | -2.64% | 10 |
| Jan 14, 2026 | 415.25 | 417.38 | 415.25 | 417.38 | 415.58 | 5.47% | 221 |
| Jan 9, 2026 | 395.25 | 395.72 | 395.25 | 395.72 | 394.02 | 3.13% | 110 |
| Jan 8, 2026 | 383.71 | 383.71 | 383.71 | 383.71 | 382.06 | 1.26% | 100 |
| Jan 7, 2026 | 420.42 | 420.42 | 378.95 | 378.95 | 377.32 | -9.88% | 86 |
| Jan 5, 2026 | 420.50 | 420.50 | 420.50 | 420.50 | 418.69 | 0.07% | 1 |
| Dec 17, 2025 | 420.20 | 420.20 | 420.20 | 420.20 | 418.39 | -2.51% | 14 |
| Dec 9, 2025 | 425.63 | 431.00 | 425.63 | 431.00 | 429.14 | 0.64% | 15 |
| Dec 8, 2025 | 427.85 | 428.28 | 427.85 | 428.28 | 426.44 | 3.31% | 422 |
| Dec 2, 2025 | 414.54 | 414.54 | 414.54 | 414.54 | 412.75 | 7.53% | 24 |
| Nov 13, 2025 | 385.49 | 385.64 | 385.49 | 385.50 | 383.84 | 0.48% | 200 |
| Nov 10, 2025 | 383.66 | 383.66 | 383.66 | 383.66 | 380.19 | -2.62% | 1 |
| Oct 24, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 390.44 | 9.44% | 211 |
| Sep 15, 2025 | 361.12 | 361.12 | 360.01 | 360.01 | 356.76 | -4.04% | 11 |