DMVF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 2,000 |
| 2025-10-16 | 4.630 | 4.660 | 4.540 | 4.540 | 4.540 | 168 |
| 2025-10-15 | 4.510 | 4.710 | 4.510 | 4.640 | 4.640 | 2,640 |
| 2025-10-14 | 4.500 | 4.610 | 4.500 | 4.510 | 4.510 | 301 |
| 2025-10-13 | 4.750 | 4.750 | 4.520 | 4.600 | 4.600 | 670 |
| 2025-10-10 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 2,377 |
| 2025-10-09 | 4.800 | 4.810 | 4.650 | 4.690 | 4.690 | 11,604 |
| 2025-10-08 | 4.610 | 4.890 | 4.610 | 4.890 | 4.890 | 10,886 |
| 2025-10-07 | 4.680 | 4.870 | 4.650 | 4.800 | 4.800 | 5,386 |
| 2025-10-06 | 4.740 | 5.030 | 4.620 | 4.780 | 4.780 | 3,951 |
| 2025-10-03 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 14,816 |
| 2025-10-02 | 4.800 | 4.800 | 4.630 | 4.780 | 4.780 | 447 |
| 2025-10-01 | 4.980 | 4.980 | 4.760 | 4.790 | 4.790 | 1,018 |
| 2025-09-30 | 4.980 | 4.980 | 4.850 | 4.850 | 4.850 | 3,185 |
| 2025-09-29 | 4.860 | 4.980 | 4.830 | 4.980 | 4.980 | 4,088 |
| 2025-09-26 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 254 |
| 2025-09-25 | 4.990 | 5.000 | 4.780 | 4.840 | 4.840 | 709 |
| 2025-09-24 | 4.940 | 5.000 | 4.870 | 4.940 | 4.940 | 1,625 |
| 2025-09-23 | 4.700 | 4.930 | 4.700 | 4.850 | 4.850 | 936 |
| 2025-09-22 | 4.770 | 4.770 | 4.650 | 4.710 | 4.710 | 2,678 |
| 2025-09-19 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 708 |
| 2025-09-18 | 4.610 | 4.670 | 4.510 | 4.550 | 4.550 | 658 |
| 2025-09-17 | 4.850 | 4.880 | 4.640 | 4.700 | 4.700 | 655 |
| 2025-09-16 | 4.620 | 4.860 | 4.620 | 4.800 | 4.800 | 1,054 |
| 2025-09-15 | 4.390 | 4.700 | 4.390 | 4.550 | 4.550 | 1,169 |
| 2025-09-12 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,295 |
| 2025-09-11 | 4.430 | 4.460 | 4.320 | 4.380 | 4.380 | 1,019 |
| 2025-09-10 | 4.410 | 4.450 | 4.340 | 4.400 | 4.400 | 1,063 |
| 2025-09-09 | 4.450 | 4.480 | 4.390 | 4.450 | 4.450 | 657 |
| 2025-09-08 | 4.530 | 4.530 | 4.410 | 4.490 | 4.490 | 760 |
| 2025-09-05 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 762 |
| 2025-09-04 | 4.520 | 4.580 | 4.470 | 4.580 | 4.580 | 783 |
| 2025-09-03 | 4.650 | 4.650 | 4.470 | 4.470 | 4.470 | 726 |
| 2025-09-02 | 4.800 | 4.800 | 4.520 | 4.600 | 4.600 | 424 |
| 2025-09-01 | 4.840 | 4.850 | 4.740 | 4.740 | 4.740 | 430 |
| 2025-08-29 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 540 |
| 2025-08-28 | 4.790 | 4.810 | 4.730 | 4.730 | 4.730 | 365 |
| 2025-08-27 | 4.790 | 4.790 | 4.660 | 4.710 | 4.710 | 369 |
| 2025-08-26 | 4.550 | 4.830 | 4.550 | 4.730 | 4.730 | 565 |
| 2025-08-25 | 4.570 | 4.790 | 4.490 | 4.790 | 4.790 | 257 |
| 2025-08-22 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 354 |
| 2025-08-21 | 4.480 | 4.640 | 4.440 | 4.520 | 4.520 | 1,167 |
| 2025-08-20 | 4.570 | 4.570 | 4.490 | 4.490 | 4.490 | 287 |
| 2025-08-19 | 4.620 | 4.630 | 4.490 | 4.490 | 4.490 | 310 |
| 2025-08-18 | 4.520 | 4.650 | 4.520 | 4.590 | 4.590 | 255 |
| 2025-08-15 | 4.600 | 4.600 | 4.520 | 4.590 | 4.590 | 406 |
| 2025-08-14 | 4.650 | 4.650 | 4.540 | 4.600 | 4.600 | 422 |
| 2025-08-13 | 4.690 | 4.690 | 4.580 | 4.580 | 4.580 | 227 |
| 2025-08-12 | 4.560 | 4.640 | 4.500 | 4.640 | 4.640 | 669 |
| 2025-08-11 | 4.670 | 4.670 | 4.590 | 4.660 | 4.660 | 386 |
| 2025-08-08 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,042 |
| 2025-08-07 | 4.720 | 4.720 | 4.570 | 4.690 | 4.690 | 387 |
| 2025-08-06 | 4.580 | 4.670 | 4.510 | 4.670 | 4.670 | 370 |
| 2025-08-05 | 4.560 | 4.560 | 4.430 | 4.430 | 4.430 | 1,113 |
| 2025-08-04 | 4.820 | 4.820 | 4.550 | 4.630 | 4.630 | 1,083 |
| 2025-08-01 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 462 |
| 2025-07-31 | 4.790 | 4.790 | 4.690 | 4.740 | 4.740 | 921 |
| 2025-07-30 | 4.820 | 4.860 | 4.740 | 4.800 | 4.800 | 2,908 |
| 2025-07-29 | 4.800 | 4.850 | 4.720 | 4.780 | 4.780 | 5,817 |
| 2025-07-28 | 4.750 | 4.810 | 4.680 | 4.750 | 4.750 | 629 |
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.