São Paulo - Delayed Quote BRL

Devon Energy Corporation (D1VN34.SA)

Compare
208.43
-4.11
(-1.93%)
At close: 10:00:29 AM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jan 28, 2025208.43208.43208.43208.43208.43191
Jan 27, 2025212.54212.54212.54212.54212.54-
Jan 24, 2025211.12212.54209.80212.54212.5475
Jan 23, 2025219.27219.27219.27219.27219.27-
Jan 22, 2025219.04219.27218.54219.27219.2715
Jan 21, 2025226.55226.55226.55226.55226.552
Jan 20, 2025231.58231.58231.58231.58231.589
Jan 17, 2025232.80232.80232.80232.80232.802
Jan 16, 2025232.88233.00232.88232.88232.88160
Jan 15, 2025227.79229.54227.79229.54229.545
Jan 14, 2025222.69222.69222.69222.69222.6910
Jan 13, 2025220.44222.92220.44222.92222.925
Jan 10, 2025215.88220.29215.88220.29220.295
Jan 9, 2025212.74212.74210.30210.31210.318
Jan 8, 2025210.82213.15210.82213.15213.153
Jan 7, 2025210.08212.60210.02212.60212.608
Jan 6, 2025210.08210.08210.08210.08210.081
Jan 3, 2025207.00209.29207.00209.29209.2911
Jan 2, 2025206.66207.14206.66207.14207.1411
Dec 30, 2024193.23193.23193.23193.23193.23-
Dec 27, 2024193.99195.32192.52193.23193.2334
Dec 26, 2024194.40194.40194.40194.40194.40-
Dec 23, 2024194.40194.40194.40194.40194.401
Dec 20, 2024194.40194.40194.40194.40194.40-
Dec 19, 2024194.40194.40194.40194.40194.4010
Dec 18, 2024196.20196.20196.20196.20196.201
Dec 17, 2024195.60196.20194.99196.20196.208
Dec 16, 2024205.20205.20198.60198.60198.608
Dec 13, 2024201.60206.00201.60205.20205.2069
Dec 12, 2024 0.96 Dividend
Dec 12, 2024212.59212.59212.59212.59212.592
Dec 11, 2024213.45213.45213.45213.45212.49-
Dec 10, 2024212.94213.45212.94213.45212.494
Dec 9, 2024215.40215.40212.94212.94211.998
Dec 6, 2024215.82215.82215.82215.82214.851
Dec 5, 2024217.80217.80216.02216.02215.0517
Dec 4, 2024221.26221.26218.70218.70217.7244
Dec 3, 2024227.70228.62226.55228.62227.605
Dec 2, 2024226.55227.03225.86227.03226.0122
Nov 29, 2024227.08227.08226.52226.52225.5136
Nov 28, 2024223.52223.52223.52223.52222.52-
Nov 27, 2024223.00223.60222.86223.52222.52129
Nov 26, 2024219.56219.56218.68218.68217.703
Nov 25, 2024229.77229.77229.77229.77228.744
Nov 22, 2024225.63229.77225.63229.77228.744
Nov 21, 2024226.78226.78226.78226.78225.76-
Nov 19, 2024226.78226.78226.78226.78225.76-
Nov 18, 2024226.78226.78226.78226.78225.76-
Nov 14, 2024225.86226.78225.86226.78225.7629
Nov 13, 2024220.51220.51220.51220.51219.521
Nov 12, 2024225.50225.50225.50225.50224.4928
Nov 11, 2024226.60226.60223.97224.18223.18116
Nov 8, 2024221.98221.98221.98221.98220.991
Nov 7, 2024225.63225.63223.10223.10222.10155
Nov 6, 2024232.76232.76225.40227.24226.2228
Nov 5, 2024225.86225.86225.86225.86224.8522
Nov 4, 2024225.06225.06225.06225.06224.054
Nov 1, 2024227.04227.04227.04227.04226.022
Oct 31, 2024223.50223.50222.86222.86221.8680
Oct 30, 2024221.32221.32221.32221.32220.33-
Oct 29, 2024221.32221.32221.32221.32220.33-
Oct 28, 2024220.66221.32220.66221.32220.3317
Oct 25, 2024225.06225.06223.30223.30222.3017
Oct 24, 2024225.72225.72223.30223.30222.30104
Oct 23, 2024229.31229.31229.31229.31228.28-
Oct 22, 2024228.85229.31228.85229.31228.2815
Oct 21, 2024233.52233.52228.99228.99227.964
Oct 18, 2024233.52233.52233.52233.52232.47-
Oct 17, 2024233.52233.52233.52233.52232.47-
Oct 16, 2024233.52233.52233.52233.52232.47-
Oct 15, 2024233.52233.52233.52233.52232.471
Oct 14, 2024240.48240.48238.00238.00236.938
Oct 11, 2024242.16242.16241.44241.44240.3622
Oct 10, 2024230.00230.00230.00230.00228.97-
Oct 9, 2024229.08230.00229.08230.00228.9724
Oct 8, 2024230.46230.46230.46230.46229.43103
Oct 7, 2024229.54229.54229.54229.54228.51-
Oct 4, 2024231.84231.84229.54229.54228.513
Oct 3, 2024229.02229.02229.02229.02227.9950
Oct 2, 2024218.80218.80218.80218.80217.823
Oct 1, 2024212.94212.94212.94212.94211.99-
Sep 30, 2024212.94212.94212.94212.94211.9915
Sep 27, 2024210.00210.00209.64209.64208.7012
Sep 26, 2024209.33209.33207.50207.50206.576
Sep 25, 2024224.71224.71218.75218.75217.7789
Sep 24, 2024224.71224.71224.71224.71223.706
Sep 23, 2024227.48229.33226.06226.06225.0523
Sep 20, 2024222.12222.12222.12222.12221.1310
Sep 19, 2024221.66221.66221.66221.66220.67-
Sep 18, 2024220.50221.66220.40221.66220.6734
Sep 17, 2024219.56222.86219.56222.86221.86125
Sep 16, 2024219.12219.12218.50218.50217.523
Sep 13, 2024220.00220.00220.00220.00219.013
Sep 12, 2024 1.74 Dividend
Sep 12, 2024226.02226.57224.50226.57225.566
Sep 11, 2024227.70227.70227.70227.70224.953
Sep 10, 2024231.15231.15231.15231.15228.36-
Sep 9, 2024233.31234.04231.15231.15228.367
Sep 6, 2024235.06235.06230.49231.84229.043
Sep 5, 2024236.36236.36235.20235.20232.364
Sep 4, 2024240.24240.24238.32238.32235.44101
Sep 3, 2024242.10243.00242.10243.00240.062
Sep 2, 2024253.75253.75253.75253.75250.685
Aug 30, 2024256.25256.25256.25256.25253.151
Aug 29, 2024254.00254.00254.00254.00250.932
Aug 28, 2024245.89248.38245.75248.00245.0017
Aug 27, 2024246.15246.50245.25246.50243.5220
Aug 26, 2024251.75251.75248.75251.74248.7021
Aug 23, 2024244.32246.30244.32245.04242.087
Aug 22, 2024242.06244.80242.06244.32241.374
Aug 21, 2024247.00247.00247.00247.00244.01-
Aug 20, 2024247.00247.00247.00247.00244.01-
Aug 19, 2024247.00247.00247.00247.00244.011
Aug 16, 2024248.24248.24247.00247.00244.014
Aug 15, 2024247.65249.84247.65249.84246.824
Aug 14, 2024248.50248.50248.50248.50245.50-
Aug 13, 2024248.50248.50248.50248.50245.50-
Aug 12, 2024248.18248.50248.18248.50245.50101
Aug 9, 2024245.78245.78245.78245.78242.812
Aug 8, 2024244.79244.79244.79244.79241.83-
Aug 7, 2024245.02245.52244.79244.79241.8346
Aug 6, 2024235.92239.01235.92239.01236.12107
Aug 5, 2024257.67257.67257.67257.67254.55-
Aug 2, 2024257.67257.67257.67257.67254.55-
Aug 1, 2024257.67257.67257.67257.67254.551
Jul 31, 2024260.36260.36260.36260.36257.21-
Jul 30, 2024250.82260.36250.82260.36257.21140
Jul 29, 2024263.12263.12255.94255.94252.85106
Jul 26, 2024261.02262.34260.79262.34259.1710
Jul 25, 2024260.43262.75260.43262.08258.91234
Jul 24, 2024271.02271.02271.02271.02267.74-
Jul 23, 2024271.02271.02271.02271.02267.74-
Jul 22, 2024271.02271.02271.02271.02267.74-
Jul 19, 2024271.02271.02271.02271.02267.741
Jul 18, 2024272.57272.57270.47270.47267.20117
Jul 17, 2024265.98265.98265.98265.98262.761
Jul 16, 2024264.79264.79258.38258.38255.2610
Jul 15, 2024257.00264.26255.69264.26261.0612
Jul 12, 2024253.00253.00251.82251.82248.7838
Jul 11, 2024251.09251.24251.09251.24248.205
Jul 10, 2024248.39248.39248.39248.39245.392
Jul 9, 2024251.67251.67250.53250.53247.509
Jul 8, 2024268.00268.00268.00268.00264.76-
Jul 5, 2024268.00268.00268.00268.00264.76-
Jul 4, 2024268.00268.00268.00268.00264.763
Jul 3, 2024269.73270.54269.46270.54267.279
Jul 2, 2024272.97273.00271.95273.00269.70256
Jul 1, 2024266.00266.00266.00266.00262.7810
Jun 28, 2024258.43258.43258.43258.43255.31-
Jun 27, 2024258.91258.91258.43258.43255.312
Jun 26, 2024256.18256.18256.18256.18253.083
Jun 25, 2024251.93251.93251.93251.93248.88-
Jun 24, 2024251.93251.93251.93251.93248.88-
Jun 21, 2024251.93251.93251.93251.93248.88-
Jun 20, 2024251.93251.93251.93251.93248.88-
Jun 19, 2024240.00251.93240.00251.93248.8831
Jun 18, 2024256.00256.00256.00256.00252.90-
Jun 17, 2024256.00256.00256.00256.00252.90-
Jun 14, 2024256.00256.00256.00256.00252.90-
Jun 13, 2024 1.37 Dividend
Jun 13, 2024256.00256.00256.00256.00252.90-
Jun 12, 2024253.75256.00249.00256.00251.555
Jun 11, 2024253.75253.75253.75253.75249.34-
Jun 10, 2024253.75253.75253.75253.75249.3410
Jun 7, 2024248.24248.24248.24248.24243.932
Jun 6, 2024248.24248.24248.24248.24243.93-
Jun 5, 2024248.24248.24248.24248.24243.935
Jun 4, 2024243.25245.34243.25245.34241.0820
Jun 3, 2024258.00258.00245.66245.66241.3947
May 31, 2024253.19253.19253.19253.19248.792
May 29, 2024245.25245.25243.48243.48239.2512
May 28, 2024251.29251.29251.29251.29246.92-
May 27, 2024251.29251.29251.29251.29246.92-
May 24, 2024251.29251.29251.29251.29246.92-
May 23, 2024250.75251.29249.74251.29246.9227
May 22, 2024254.55254.55254.55254.55250.13-
May 21, 2024254.55254.55254.55254.55250.131
May 20, 2024253.25253.25253.25253.25248.85-
May 17, 2024252.25253.25252.25253.25248.853
May 16, 2024255.84258.37255.32258.37253.88120
May 15, 2024256.36256.36256.36256.36251.91-
May 14, 2024256.36256.36256.36256.36251.91-
May 13, 2024257.92257.92256.36256.36251.912
May 10, 2024258.70258.70258.70258.70254.21-
May 9, 2024258.70258.70258.70258.70254.21-
May 8, 2024258.70258.70258.70258.70254.21-
May 7, 2024258.70258.70258.70258.70254.21-
May 6, 2024260.00260.00258.70258.70254.2120
May 3, 2024258.44258.44258.44258.44253.95-
May 2, 2024259.22259.22257.66258.44253.9517
Apr 30, 2024268.92268.92268.65268.65263.9812
Apr 29, 2024270.54270.54270.54270.54265.841
Apr 26, 2024267.30270.81267.30270.81266.1037
Apr 25, 2024267.02267.02266.49266.49261.867
Apr 24, 2024268.00268.65267.57267.57262.9216
Apr 23, 2024270.00270.00268.92269.04264.37772
Apr 22, 2024270.35270.35270.35270.35265.65-
Apr 19, 2024272.75272.75270.35270.35265.655
Apr 18, 2024271.96271.96270.00270.00265.316
Apr 17, 2024271.36271.36271.35271.35266.643
Apr 16, 2024273.51274.66271.62274.65269.88385
Apr 15, 2024278.00278.00278.00278.00273.173
Apr 12, 2024277.58278.18276.48276.48271.6814
Apr 11, 2024277.56277.56277.56277.56272.74-
Apr 10, 2024271.93277.56271.93277.56272.74377
Apr 9, 2024270.03270.03268.65268.65263.985
Apr 8, 2024269.74270.00269.74270.00265.31112
Apr 5, 2024265.42271.30265.00269.73265.04704
Apr 4, 2024265.79266.76265.14265.41260.80102
Apr 3, 2024265.00265.72265.00265.72261.10478
Apr 2, 2024259.74261.04259.22260.76256.23201
Apr 1, 2024256.75259.75256.75259.75255.24808
Mar 28, 2024249.00251.00249.00251.00246.64107
Mar 27, 2024244.87245.55244.87245.55241.28316
Mar 26, 2024243.60245.69243.60244.80240.5524
Mar 25, 2024243.49245.04242.11242.11237.9056
Mar 22, 2024241.44243.48241.20241.20237.0132
Mar 21, 2024241.20241.33241.20241.33237.146
Mar 20, 2024242.45243.00242.45243.00238.783
Mar 19, 2024239.28242.45239.28242.45238.248
Mar 18, 2024239.00239.76239.00239.28235.12188
Mar 15, 2024237.86239.00237.86239.00234.8514
Mar 14, 2024 1.56 Dividend
Mar 14, 2024236.08237.86236.08237.86233.7320
Mar 13, 2024234.15237.55234.15237.55231.8912
Mar 12, 2024234.15234.15231.61232.21226.68143
Mar 11, 2024230.68231.00230.68231.00225.505
Mar 8, 2024227.70230.69227.70230.69225.20505
Mar 7, 2024225.72226.82225.72226.82221.42174
Mar 6, 2024223.97224.25223.52224.25218.919
Mar 5, 2024218.68224.50218.68223.97218.6478
Mar 4, 2024220.66220.66220.66220.66215.41-
Mar 1, 2024221.22221.22220.66220.66215.4125
Feb 29, 2024221.03221.12221.03221.12215.856
Feb 28, 2024220.89221.02220.89221.02215.763
Feb 27, 2024219.56220.89219.56220.89215.6320
Feb 26, 2024219.46219.56219.46219.56214.332
Feb 23, 2024218.81219.40218.81219.40214.1811
Feb 22, 2024215.16218.80215.16218.80213.5937
Feb 21, 2024214.60218.42214.60218.42213.227
Feb 20, 2024214.50214.50214.50214.50209.391
Feb 19, 2024213.54213.54213.54213.54208.461
Feb 16, 2024213.99217.70213.99216.30211.1514
Feb 15, 2024207.06214.40207.06213.36208.28237
Feb 14, 2024206.50206.50206.50206.50201.58-
Feb 9, 2024210.29210.29206.50206.50201.58132
Feb 8, 2024205.80211.05205.80211.05206.024
Feb 7, 2024206.64206.64206.64206.64201.72-
Feb 6, 2024206.64206.64206.64206.64201.72-
Feb 5, 2024206.43206.85206.43206.64201.7254
Feb 2, 2024210.42210.42210.42210.42205.41-
Feb 1, 2024210.42210.42210.42210.42205.41-
Jan 31, 2024210.63210.63210.42210.42205.4132
Jan 30, 2024211.26211.26211.26211.26206.2320
Jan 29, 2024208.54208.54208.54208.54203.57-

Related Tickers

IPT.F International Petroleum Corporation
12.33
+1.23%
 
IPCO.ST International Petroleum Corporation
142.80
+0.21%
 
ARX.TO ARC Resources Ltd.
25.23
-0.90%
 
TOU.TO Tourmaline Oil Corp.
66.61
-0.88%