TipRanks
Go Ultimate55% OFF

Fundo de Investimento Imobiliario Devant Fundo de Fundos Imobiliarios (DVFF11) Historical Prices

BR:DVFF11 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.005.004.885.005.00+0.60%38,9464.74
Oct 29, 20265.005.004.934.974.97-0.40%1,9560.23
Oct 28, 20265.005.004.904.994.99-0.20%8,4950.96
Oct 27, 20265.045.144.985.005.00-0.40%32,4483.86
Oct 26, 20265.455.454.685.025.02-10.04%7,8140.94
Oct 23, 20265.515.585.505.585.58+1.45%3,1570.38
Oct 22, 20265.545.555.505.505.50-0.90%10,2371.23
Oct 21, 20265.595.595.545.555.55-0.72%8,3901.01
Oct 20, 20265.525.595.525.595.59+0.00%3,3110.40
Oct 19, 20265.595.595.575.595.59+0.36%6110.07
Oct 16, 20265.585.585.555.575.57-0.18%2,5800.31
Oct 15, 20265.595.595.495.585.58+0.00%1,4800.18
Oct 14, 20265.545.595.545.585.58+0.00%12,9611.56
Oct 13, 20265.675.675.545.585.58-0.53%5,9610.72
Oct 12, 20265.615.655.545.615.61+0.00%00.00
Oct 09, 20265.655.655.545.615.61+0.18%7,4590.87
Oct 08, 20265.575.705.535.605.60+0.63%15,2821.82
Oct 07, 20265.605.635.565.635.57+0.54%5,5020.66
Oct 06, 20265.435.635.405.605.54+0.91%40,0024.99
Oct 05, 20265.475.595.425.555.49+1.65%28,5063.53
Oct 02, 20265.475.475.315.465.40+0.17%3,6470.41
Oct 01, 20265.305.455.305.455.39+3.22%59,4097.41
Sep 30, 20265.405.455.215.285.22-1.12%1,2180.15
Sep 29, 20265.345.345.205.345.28+1.72%8850.11
Sep 28, 20265.275.285.255.255.19-0.38%1,2380.15
Sep 25, 20265.255.275.185.275.21+1.17%14,6081.84
Sep 24, 20265.255.255.185.215.15-0.58%3980.05
Sep 23, 20265.255.255.195.245.18+0.39%9610.12
Sep 22, 20265.245.255.205.225.16-0.39%8,3171.04
Sep 21, 20265.235.275.195.245.18+0.19%9620.12
Sep 18, 20265.235.285.215.235.17+0.19%2,4430.31
Sep 17, 20265.235.235.185.225.16+1.36%2,0760.26
Sep 16, 20265.295.295.155.155.09-1.53%3,4470.43
Sep 15, 20265.235.395.205.235.17+0.00%2,5870.32
Sep 14, 20265.325.325.225.235.17-1.69%9750.12
Sep 11, 20265.165.325.165.325.26+3.10%2,6760.32
Sep 10, 20265.105.525.085.165.10+1.57%10,9411.34
Sep 09, 20265.115.125.055.085.02-0.87%6,1600.73
Sep 08, 20265.205.245.155.195.07-0.20%3,4130.40
Sep 07, 20265.205.295.155.205.08+0.00%00.00
Sep 04, 20265.155.295.155.205.08-0.57%6,3660.72
Sep 03, 20265.215.235.205.235.10+0.95%6160.07
Sep 02, 20265.185.215.145.185.06+0.00%8,8741.01
Sep 01, 20265.185.195.125.185.06+0.40%1,7260.20
Aug 31, 20265.155.195.125.165.04+0.20%7,4650.85
Aug 28, 20265.165.175.125.155.03+0.78%1,5400.17
Aug 27, 20265.275.275.055.114.99-0.20%3,6760.39
Aug 26, 20265.225.225.075.125.00-0.97%4,6050.48
Aug 25, 20265.145.255.095.175.05+2.37%14,9301.59
Aug 24, 20265.115.185.055.054.93-1.36%6,6700.72