DMVF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 149 |
| 2025-07-24 | 4.580 | 4.710 | 4.580 | 4.690 | 4.690 | 381 |
| 2025-07-23 | 4.720 | 4.720 | 4.600 | 4.710 | 4.710 | 522 |
| 2025-07-22 | 4.680 | 4.780 | 4.650 | 4.780 | 4.780 | 194 |
| 2025-07-21 | 4.700 | 4.700 | 4.630 | 4.630 | 4.630 | 868 |
| 2025-07-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 473 |
| 2025-07-17 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 359 |
| 2025-07-16 | 4.730 | 4.820 | 4.730 | 4.800 | 4.800 | 406 |
| 2025-07-15 | 4.830 | 4.850 | 4.730 | 4.740 | 4.740 | 153 |
| 2025-07-14 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,111 |
| 2025-07-11 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 559 |
| 2025-07-10 | 4.930 | 4.940 | 4.860 | 4.860 | 4.860 | 270 |
| 2025-07-09 | 4.920 | 4.990 | 4.920 | 4.980 | 4.980 | 425 |
| 2025-07-08 | 4.950 | 5.050 | 4.920 | 4.990 | 4.990 | 30,883 |
| 2025-07-07 | 5.060 | 5.060 | 4.890 | 4.970 | 4.970 | 11,410 |
| 2025-07-04 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 300 |
| 2025-07-03 | 5.070 | 5.090 | 4.920 | 4.980 | 4.980 | 260 |
| 2025-07-02 | 5.030 | 5.100 | 4.950 | 5.010 | 5.010 | 418 |
| 2025-07-01 | 4.930 | 5.160 | 4.930 | 5.050 | 5.050 | 554 |
| 2025-06-30 | 4.990 | 5.070 | 4.920 | 4.920 | 4.920 | 1,556 |
| 2025-06-27 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 34,333 |
| 2025-06-26 | 4.850 | 4.940 | 4.790 | 4.940 | 4.940 | 1,350 |
| 2025-06-25 | 4.770 | 5.020 | 4.770 | 4.800 | 4.800 | 1,800 |
| 2025-06-24 | 4.750 | 4.940 | 4.750 | 4.870 | 4.870 | 3,507 |
| 2025-06-23 | 4.940 | 4.940 | 4.770 | 4.840 | 4.840 | 560 |
| 2025-06-20 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 602 |
| 2025-06-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 3,442 |
| 2025-06-17 | 5.010 | 5.040 | 4.900 | 4.970 | 4.970 | 613 |
| 2025-06-16 | 5.090 | 5.130 | 4.970 | 5.020 | 5.020 | 909 |
| 2025-06-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 499 |
| 2025-06-12 | 5.150 | 5.200 | 5.100 | 5.180 | 5.180 | 585 |
| 2025-06-11 | 5.180 | 5.220 | 5.090 | 5.210 | 5.210 | 596 |
| 2025-06-10 | 5.360 | 5.400 | 5.160 | 5.270 | 5.270 | 2,712 |
| 2025-06-09 | 5.480 | 5.520 | 5.310 | 5.400 | 5.400 | 660 |
| 2025-06-06 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 634 |
| 2025-06-05 | 5.290 | 5.500 | 5.290 | 5.500 | 5.500 | 710 |
| 2025-06-04 | 5.530 | 5.560 | 5.380 | 5.380 | 5.380 | 1,987 |
| 2025-06-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,622 |
| 2025-06-02 | 5.580 | 5.580 | 5.330 | 5.350 | 5.350 | 1,356 |
| 2025-05-30 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 876 |
| 2025-05-29 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 433 |
| 2025-05-28 | 5.410 | 5.430 | 5.310 | 5.380 | 5.380 | 7,730 |
| 2025-05-27 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1,245 |
| 2025-05-26 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 6,397 |
| 2025-05-23 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 295 |
| 2025-05-22 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 372 |
| 2025-05-21 | 5.320 | 5.370 | 5.250 | 5.340 | 5.340 | 1,668 |
| 2025-05-20 | 5.410 | 5.410 | 5.220 | 5.220 | 5.220 | 569 |
| 2025-05-19 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 507 |
| 2025-05-16 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 1,750 |
| 2025-05-15 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 25,859 |
| 2025-05-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,975 |
| 2025-05-13 | 5.360 | 5.560 | 5.360 | 5.560 | 5.560 | 1,687 |
| 2025-05-12 | 5.460 | 5.570 | 5.400 | 5.440 | 5.440 | 360 |
| 2025-05-09 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2025-05-06 | 6.220 | 6.220 | 5.360 | 5.450 | 5.450 | 4,586 |
| 2025-05-05 | 6.060 | 6.170 | 5.970 | 6.070 | 6.070 | 3,431 |
| 2025-05-02 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 25,262 |
| 2025-04-30 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 1,262 |
| 2025-04-29 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 4,127 |
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.