DMVF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 1,011 |
| 2026-01-15 | 6.800 | 6.970 | 6.600 | 6.860 | 6.860 | 798 |
| 2026-01-14 | 6.760 | 6.770 | 6.630 | 6.740 | 6.740 | 441 |
| 2026-01-13 | 6.580 | 6.830 | 6.580 | 6.800 | 6.800 | 389 |
| 2026-01-12 | 6.810 | 6.900 | 6.700 | 6.900 | 6.900 | 587 |
| 2026-01-09 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 705 |
| 2026-01-08 | 6.860 | 6.860 | 6.510 | 6.580 | 6.580 | 473 |
| 2026-01-07 | 6.470 | 6.860 | 6.430 | 6.690 | 6.690 | 906 |
| 2026-01-06 | 6.400 | 6.650 | 6.400 | 6.510 | 6.510 | 587 |
| 2026-01-05 | 6.670 | 6.670 | 6.410 | 6.600 | 6.600 | 387 |
| 2026-01-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 681 |
| 2025-12-30 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1,297 |
| 2025-12-29 | 6.400 | 6.640 | 6.400 | 6.490 | 6.490 | 942 |
| 2025-12-26 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 385 |
| 2025-12-23 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 315 |
| 2025-12-22 | 5.990 | 6.060 | 5.890 | 5.890 | 5.890 | 378 |
| 2025-12-19 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 504 |
| 2025-12-18 | 5.630 | 5.760 | 5.540 | 5.760 | 5.760 | 475 |
| 2025-12-17 | 5.670 | 5.670 | 5.450 | 5.650 | 5.650 | 190 |
| 2025-12-16 | 5.770 | 5.800 | 5.610 | 5.710 | 5.710 | 345 |
| 2025-12-15 | 5.970 | 6.000 | 5.800 | 5.880 | 5.880 | 334 |
| 2025-12-12 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 475 |
| 2025-12-11 | 6.000 | 6.100 | 5.850 | 6.020 | 6.020 | 499 |
| 2025-12-10 | 6.030 | 6.180 | 5.900 | 5.960 | 5.960 | 215 |
| 2025-12-09 | 5.910 | 6.070 | 5.530 | 5.960 | 5.960 | 704 |
| 2025-12-08 | 6.090 | 6.100 | 5.850 | 5.990 | 5.990 | 451 |
| 2025-12-05 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 855 |
| 2025-12-04 | 6.240 | 6.360 | 6.150 | 6.210 | 6.210 | 688 |
| 2025-12-03 | 6.120 | 6.320 | 6.010 | 6.220 | 6.220 | 912 |
| 2025-12-02 | 6.000 | 6.110 | 5.830 | 6.040 | 6.040 | 975 |
| 2025-12-01 | 6.020 | 6.020 | 5.860 | 5.890 | 5.890 | 646 |
| 2025-11-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,599 |
| 2025-11-27 | 5.330 | 5.670 | 5.050 | 5.540 | 5.540 | 1,818 |
| 2025-11-26 | 5.220 | 5.290 | 5.200 | 5.260 | 5.260 | 1,122 |
| 2025-11-25 | 5.140 | 5.200 | 5.070 | 5.200 | 5.200 | 248 |
| 2025-11-24 | 4.990 | 5.140 | 4.990 | 5.050 | 5.050 | 304 |
| 2025-11-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,273 |
| 2025-11-19 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 198 |
| 2025-11-18 | 5.090 | 5.090 | 4.910 | 4.990 | 4.990 | 2,618 |
| 2025-11-17 | 5.010 | 5.220 | 4.850 | 5.060 | 5.060 | 950 |
| 2025-11-14 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 633 |
| 2025-11-13 | 4.820 | 5.000 | 4.800 | 4.800 | 4.800 | 270 |
| 2025-11-12 | 4.810 | 4.980 | 4.810 | 4.900 | 4.900 | 382 |
| 2025-11-11 | 4.920 | 4.930 | 4.840 | 4.840 | 4.840 | 496 |
| 2025-11-10 | 4.860 | 4.930 | 4.820 | 4.880 | 4.880 | 492 |
| 2025-11-07 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 410 |
| 2025-11-06 | 4.920 | 5.010 | 4.830 | 4.870 | 4.870 | 302 |
| 2025-11-05 | 5.010 | 5.040 | 4.810 | 4.920 | 4.920 | 4,433 |
| 2025-11-04 | 5.100 | 5.180 | 4.940 | 5.000 | 5.000 | 6,342 |
| 2025-11-03 | 5.300 | 5.380 | 4.950 | 5.040 | 5.040 | 9,434 |
| 2025-10-31 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 6,886 |
| 2025-10-30 | 4.820 | 5.070 | 4.790 | 5.010 | 5.010 | 3,269 |
| 2025-10-29 | 4.630 | 4.860 | 4.630 | 4.860 | 4.860 | 643 |
| 2025-10-28 | 4.700 | 4.780 | 4.640 | 4.710 | 4.710 | 1,340 |
| 2025-10-27 | 4.800 | 4.800 | 4.650 | 4.720 | 4.720 | 1,847 |
| 2025-10-24 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 1,664 |
| 2025-10-23 | 4.850 | 4.850 | 4.650 | 4.790 | 4.790 | 245 |
| 2025-10-22 | 4.850 | 4.850 | 4.640 | 4.800 | 4.800 | 116,212 |
| 2025-10-21 | 4.730 | 4.790 | 4.630 | 4.690 | 4.690 | 1,639 |
| 2025-10-20 | 4.530 | 4.700 | 4.530 | 4.660 | 4.660 | 1,987 |
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.