DMVF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 6.950 | 7.030 | 6.790 | 6.920 | 6.920 | 639 |
| 2026-07-10 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 295 |
| 2026-07-09 | 6.770 | 6.830 | 6.740 | 6.830 | 6.830 | 100 |
| 2026-07-08 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 348 |
| 2026-07-07 | 6.820 | 7.020 | 6.730 | 6.780 | 6.780 | 212 |
| 2026-07-06 | 7.100 | 7.100 | 6.800 | 6.800 | 6.800 | 71 |
| 2026-07-03 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 282 |
| 2026-07-02 | 6.900 | 7.040 | 6.800 | 6.920 | 6.920 | 272 |
| 2026-07-01 | 7.100 | 7.210 | 7.000 | 7.210 | 7.210 | 537 |
| 2026-06-30 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 244 |
| 2026-06-29 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 62 |
| 2026-06-26 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 226 |
| 2026-06-25 | 6.730 | 7.070 | 6.730 | 6.860 | 6.860 | 398 |
| 2026-06-24 | 6.940 | 7.020 | 6.770 | 6.770 | 6.770 | 199 |
| 2026-06-23 | 6.900 | 7.010 | 6.760 | 6.860 | 6.860 | 265 |
| 2026-06-22 | 6.880 | 7.010 | 6.750 | 6.750 | 6.750 | 370 |
| 2026-06-19 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 154 |
| 2026-06-18 | 6.610 | 7.000 | 6.610 | 6.870 | 6.870 | 406 |
| 2026-06-17 | 6.880 | 6.880 | 6.580 | 6.580 | 6.580 | 492 |
| 2026-06-16 | 6.810 | 6.840 | 6.750 | 6.840 | 6.840 | 241 |
| 2026-06-15 | 7.150 | 7.160 | 6.860 | 6.960 | 6.960 | 182 |
| 2026-06-12 | 7.130 | 7.150 | 7.030 | 7.080 | 7.080 | 364 |
| 2026-06-11 | 7.060 | 7.180 | 7.000 | 7.180 | 7.180 | 466 |
| 2026-06-10 | 7.000 | 7.110 | 6.910 | 7.090 | 7.090 | 381 |
| 2026-06-09 | 7.090 | 7.170 | 6.890 | 7.170 | 7.170 | 591 |
| 2026-06-08 | 6.850 | 7.130 | 6.720 | 7.050 | 7.050 | 865 |
| 2026-06-05 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 941 |
| 2026-06-03 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 738 |
| 2026-06-02 | 6.970 | 7.110 | 6.800 | 6.990 | 6.990 | 799 |
| 2026-06-01 | 6.800 | 6.910 | 6.640 | 6.820 | 6.820 | 1,143 |
| 2026-05-29 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 979 |
| 2026-05-28 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 285 |
| 2026-05-27 | 5.910 | 6.080 | 5.810 | 5.830 | 5.830 | 264 |
| 2026-05-26 | 5.760 | 5.890 | 5.760 | 5.800 | 5.800 | 301 |
| 2026-05-25 | 5.850 | 5.970 | 5.650 | 5.770 | 5.770 | 609 |
| 2026-05-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 240 |
| 2026-05-21 | 5.720 | 6.010 | 5.700 | 5.810 | 5.810 | 299 |
| 2026-05-20 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 450 |
| 2026-05-19 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 637 |
| 2026-05-18 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 631 |
| 2026-05-15 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 433 |
| 2026-05-14 | 6.380 | 6.490 | 6.320 | 6.320 | 6.320 | 580 |
| 2026-05-13 | 6.400 | 6.580 | 6.340 | 6.390 | 6.390 | 391 |
| 2026-05-12 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 171 |
| 2026-05-11 | 6.670 | 6.740 | 6.300 | 6.480 | 6.480 | 798 |
| 2026-05-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 417 |
| 2026-05-07 | 6.880 | 7.000 | 6.600 | 6.600 | 6.600 | 884 |
| 2026-05-06 | 6.740 | 6.930 | 6.720 | 6.890 | 6.890 | 380 |
| 2026-05-05 | 6.660 | 6.900 | 6.650 | 6.700 | 6.700 | 250 |
| 2026-05-04 | 6.790 | 6.900 | 6.600 | 6.650 | 6.650 | 673 |
| 2026-04-30 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 251 |
| 2026-04-29 | 6.890 | 6.940 | 6.730 | 6.760 | 6.760 | 375 |
| 2026-04-28 | 6.800 | 6.890 | 6.720 | 6.890 | 6.890 | 156 |
| 2026-04-27 | 6.800 | 6.930 | 6.750 | 6.820 | 6.820 | 333 |
| 2026-04-24 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 290 |
| 2026-04-23 | 6.920 | 7.000 | 6.880 | 6.940 | 6.940 | 479 |
| 2026-04-22 | 6.960 | 7.150 | 6.900 | 7.090 | 7.090 | 300 |
| 2026-04-20 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 537 |
| 2026-04-17 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 867 |
| 2026-04-16 | 7.100 | 7.320 | 7.000 | 7.000 | 7.000 | 407 |
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.