DMVF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.540 | 6.620 | 6.360 | 6.550 | 6.550 | 542 |
| 2026-10-06 | 6.400 | 6.660 | 6.400 | 6.510 | 6.510 | 641 |
| 2026-10-05 | 6.130 | 6.580 | 6.090 | 6.580 | 6.580 | 1,523 |
| 2026-10-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 305 |
| 2026-10-01 | 5.950 | 6.100 | 5.920 | 5.940 | 5.940 | 124 |
| 2026-09-28 | 5.800 | 5.910 | 5.790 | 5.900 | 5.900 | 538 |
| 2026-09-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 461 |
| 2026-09-24 | 5.890 | 5.980 | 5.870 | 5.890 | 5.890 | 298 |
| 2026-09-23 | 5.930 | 6.050 | 5.930 | 6.030 | 6.030 | 331 |
| 2026-09-22 | 5.930 | 6.160 | 5.930 | 6.050 | 6.050 | 402 |
| 2026-09-21 | 6.050 | 6.050 | 5.870 | 5.920 | 5.920 | 360 |
| 2026-09-18 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 304 |
| 2026-09-17 | 6.110 | 6.270 | 6.070 | 6.260 | 6.260 | 320 |
| 2026-09-16 | 6.210 | 6.290 | 6.100 | 6.290 | 6.290 | 365 |
| 2026-09-15 | 6.140 | 6.270 | 6.130 | 6.270 | 6.270 | 178 |
| 2026-09-14 | 6.260 | 6.380 | 6.160 | 6.290 | 6.290 | 211 |
| 2026-09-11 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 217 |
| 2026-09-10 | 6.140 | 6.500 | 6.130 | 6.380 | 6.380 | 329 |
| 2026-09-09 | 6.230 | 6.260 | 6.120 | 6.260 | 6.260 | 273 |
| 2026-09-08 | 6.190 | 6.350 | 6.130 | 6.130 | 6.130 | 598 |
| 2026-09-07 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2026-09-04 | 6.140 | 6.250 | 6.120 | 6.120 | 6.120 | 456 |
| 2026-09-03 | 6.320 | 6.340 | 6.210 | 6.210 | 6.210 | 650 |
| 2026-09-02 | 6.500 | 6.500 | 6.220 | 6.230 | 6.230 | 340 |
| 2026-09-01 | 6.470 | 6.500 | 6.280 | 6.500 | 6.500 | 676 |
| 2026-08-31 | 6.110 | 6.400 | 6.110 | 6.250 | 6.250 | 231 |
| 2026-08-28 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 457 |
| 2026-08-27 | 6.140 | 6.200 | 6.060 | 6.200 | 6.200 | 492 |
| 2026-08-26 | 6.120 | 6.280 | 6.120 | 6.200 | 6.200 | 286 |
| 2026-08-25 | 6.190 | 6.290 | 6.120 | 6.170 | 6.170 | 301 |
| 2026-08-24 | 6.130 | 6.310 | 6.110 | 6.170 | 6.170 | 179 |
| 2026-08-21 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 573 |
| 2026-08-20 | 6.090 | 6.440 | 6.090 | 6.440 | 6.440 | 383 |
| 2026-08-19 | 6.400 | 6.500 | 6.070 | 6.320 | 6.320 | 343 |
| 2026-08-18 | 6.600 | 6.600 | 6.080 | 6.360 | 6.360 | 207 |
| 2026-08-17 | 6.080 | 6.560 | 6.080 | 6.560 | 6.560 | 344 |
| 2026-08-14 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 349 |
| 2026-08-13 | 6.090 | 6.390 | 6.090 | 6.350 | 6.350 | 320 |
| 2026-08-12 | 6.220 | 6.340 | 6.110 | 6.150 | 6.150 | 345 |
| 2026-08-11 | 6.370 | 6.570 | 6.250 | 6.250 | 6.250 | 287 |
| 2026-08-10 | 6.420 | 6.610 | 6.310 | 6.330 | 6.330 | 721 |
| 2026-08-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 415 |
| 2026-08-06 | 6.710 | 6.740 | 6.610 | 6.680 | 6.680 | 267 |
| 2026-08-05 | 6.920 | 6.970 | 6.640 | 6.640 | 6.640 | 208 |
| 2026-08-04 | 6.780 | 6.920 | 6.630 | 6.720 | 6.720 | 426 |
| 2026-08-03 | 6.850 | 6.880 | 6.600 | 6.870 | 6.870 | 353 |
| 2026-07-31 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 819 |
| 2026-07-30 | 6.410 | 6.900 | 6.410 | 6.620 | 6.620 | 668 |
| 2026-07-29 | 6.600 | 6.600 | 6.240 | 6.410 | 6.410 | 357 |
| 2026-07-28 | 6.220 | 6.240 | 6.220 | 6.220 | 6.220 | 63 |
| 2026-07-27 | 6.220 | 6.460 | 6.200 | 6.400 | 6.400 | 298 |
| 2026-07-24 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 51 |
| 2026-07-23 | 6.350 | 6.510 | 6.260 | 6.380 | 6.380 | 379 |
| 2026-07-22 | 6.660 | 6.660 | 6.300 | 6.520 | 6.520 | 656 |
| 2026-07-21 | 6.420 | 6.550 | 6.320 | 6.550 | 6.550 | 318 |
Page 1 of 1 · 55 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.