DMVF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 7.400 | 7.400 | 7.100 | 7.250 | 7.250 | 742 |
| 2026-04-14 | 6.880 | 7.400 | 6.670 | 7.400 | 7.400 | 1,616 |
| 2026-04-13 | 6.860 | 6.870 | 6.650 | 6.860 | 6.860 | 183 |
| 2026-04-10 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 381 |
| 2026-04-09 | 6.810 | 6.850 | 6.800 | 6.850 | 6.850 | 148 |
| 2026-04-08 | 7.100 | 7.100 | 6.820 | 6.940 | 6.940 | 282 |
| 2026-04-07 | 6.860 | 6.930 | 6.720 | 6.830 | 6.830 | 297 |
| 2026-04-06 | 6.910 | 7.090 | 6.870 | 6.880 | 6.880 | 170 |
| 2026-04-02 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 365 |
| 2026-04-01 | 6.850 | 7.100 | 6.740 | 6.950 | 6.950 | 456 |
| 2026-03-31 | 6.720 | 6.970 | 6.600 | 6.960 | 6.960 | 615 |
| 2026-03-30 | 6.460 | 6.700 | 6.460 | 6.500 | 6.500 | 444 |
| 2026-03-27 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 514 |
| 2026-03-26 | 6.600 | 6.600 | 6.300 | 6.300 | 6.300 | 327 |
| 2026-03-25 | 6.480 | 6.560 | 6.360 | 6.550 | 6.550 | 181 |
| 2026-03-24 | 6.510 | 6.660 | 6.380 | 6.430 | 6.430 | 347 |
| 2026-03-23 | 6.610 | 6.700 | 6.420 | 6.560 | 6.560 | 333 |
| 2026-03-20 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 246 |
| 2026-03-19 | 6.610 | 6.610 | 6.490 | 6.600 | 6.600 | 226 |
| 2026-03-18 | 6.650 | 6.760 | 6.520 | 6.550 | 6.550 | 523 |
| 2026-03-17 | 6.190 | 6.660 | 6.190 | 6.620 | 6.620 | 614 |
| 2026-03-16 | 6.080 | 6.400 | 6.080 | 6.240 | 6.240 | 398 |
| 2026-03-13 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 313 |
| 2026-03-12 | 6.440 | 6.500 | 6.310 | 6.320 | 6.320 | 490 |
| 2026-03-11 | 6.810 | 6.820 | 6.500 | 6.510 | 6.510 | 333 |
| 2026-03-10 | 6.640 | 6.760 | 6.560 | 6.720 | 6.720 | 226 |
| 2026-03-09 | 6.600 | 6.720 | 6.470 | 6.700 | 6.700 | 383 |
| 2026-03-06 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 489 |
| 2026-03-05 | 6.990 | 6.990 | 6.670 | 6.690 | 6.690 | 304 |
| 2026-03-04 | 6.960 | 6.970 | 6.770 | 6.880 | 6.880 | 211 |
| 2026-03-03 | 7.140 | 7.140 | 6.740 | 6.830 | 6.830 | 771 |
| 2026-03-02 | 7.100 | 7.470 | 7.100 | 7.180 | 7.180 | 368 |
| 2026-02-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 675 |
| 2026-02-26 | 7.490 | 7.490 | 7.090 | 7.380 | 7.380 | 273 |
| 2026-02-25 | 7.300 | 7.490 | 7.200 | 7.340 | 7.340 | 1,281 |
| 2026-02-24 | 6.960 | 7.300 | 6.960 | 7.240 | 7.240 | 1,136 |
| 2026-02-23 | 6.730 | 7.020 | 6.490 | 6.830 | 6.830 | 591 |
| 2026-02-20 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 480 |
| 2026-02-19 | 6.840 | 6.930 | 6.740 | 6.860 | 6.860 | 225 |
| 2026-02-18 | 6.650 | 6.910 | 6.600 | 6.850 | 6.850 | 1,195 |
| 2026-02-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 627 |
| 2026-02-12 | 6.740 | 6.860 | 6.660 | 6.860 | 6.860 | 296 |
| 2026-02-11 | 6.760 | 6.960 | 6.670 | 6.670 | 6.670 | 487 |
| 2026-02-10 | 6.880 | 7.100 | 6.700 | 6.700 | 6.700 | 561 |
| 2026-02-09 | 6.660 | 6.870 | 6.660 | 6.740 | 6.740 | 457 |
| 2026-02-06 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 161 |
| 2026-02-05 | 6.550 | 6.850 | 6.550 | 6.850 | 6.850 | 293 |
| 2026-02-04 | 6.550 | 6.830 | 6.550 | 6.620 | 6.620 | 448 |
| 2026-02-03 | 6.850 | 7.020 | 6.660 | 6.710 | 6.710 | 548 |
| 2026-02-02 | 6.990 | 7.030 | 6.880 | 6.900 | 6.900 | 823 |
| 2026-01-30 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 377 |
| 2026-01-29 | 6.650 | 6.980 | 6.650 | 6.750 | 6.750 | 474 |
| 2026-01-28 | 6.900 | 6.920 | 6.570 | 6.780 | 6.780 | 681 |
| 2026-01-27 | 6.960 | 6.980 | 6.750 | 6.820 | 6.820 | 383 |
| 2026-01-26 | 6.900 | 6.960 | 6.800 | 6.940 | 6.940 | 469 |
| 2026-01-23 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 174 |
| 2026-01-22 | 6.920 | 7.060 | 6.900 | 6.960 | 6.960 | 585 |
| 2026-01-21 | 7.000 | 7.070 | 6.910 | 6.910 | 6.910 | 312 |
| 2026-01-20 | 7.050 | 7.090 | 6.970 | 6.970 | 6.970 | 414 |
| 2026-01-19 | 7.000 | 7.050 | 6.790 | 6.990 | 6.990 | 353 |
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.