DMVF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.310 | 6.460 | 6.200 | 6.460 | 6.460 | 8,488 |
| 2025-04-25 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 8,017 |
| 2025-04-24 | 6.480 | 6.780 | 6.480 | 6.490 | 6.490 | 29,782 |
| 2025-04-23 | 6.730 | 6.800 | 6.350 | 6.700 | 6.700 | 28,349 |
| 2025-04-22 | 6.530 | 6.770 | 6.210 | 6.730 | 6.730 | 38,647 |
| 2025-04-17 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 68,300 |
| 2025-04-16 | 5.950 | 6.280 | 5.940 | 6.220 | 6.220 | 61,440 |
| 2025-04-15 | 5.890 | 5.940 | 5.780 | 5.870 | 5.870 | 20,704 |
| 2025-04-14 | 5.690 | 5.930 | 5.580 | 5.920 | 5.920 | 129,611 |
| 2025-04-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 262,913 |
| 2025-04-10 | 5.490 | 5.710 | 5.340 | 5.710 | 5.710 | 31,544 |
| 2025-04-09 | 5.300 | 5.680 | 5.050 | 5.680 | 5.680 | 21,301 |
| 2025-04-08 | 5.480 | 5.480 | 5.090 | 5.160 | 5.160 | 11,322 |
| 2025-04-07 | 5.260 | 5.290 | 5.120 | 5.240 | 5.240 | 703 |
| 2025-04-04 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 870 |
| 2025-04-03 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 1,941 |
| 2025-04-02 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 1,041 |
| 2025-04-01 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 3,739 |
| 2025-03-31 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 2,228 |
| 2025-03-28 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 5,568 |
| 2025-03-27 | 5.710 | 5.710 | 5.470 | 5.530 | 5.530 | 1,531 |
| 2025-03-26 | 5.750 | 5.760 | 5.640 | 5.710 | 5.710 | 6,985 |
| 2025-03-25 | 5.920 | 5.920 | 5.600 | 5.660 | 5.660 | 41,841 |
| 2025-03-24 | 5.870 | 5.910 | 5.720 | 5.720 | 5.720 | 53,276 |
| 2025-03-21 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 83,516 |
| 2025-03-20 | 5.850 | 5.900 | 5.760 | 5.760 | 5.760 | 22,356 |
| 2025-03-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 15,497 |
| 2025-03-18 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 66,356 |
| 2025-03-17 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 106,779 |
| 2025-03-14 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 35,196 |
| 2025-03-13 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 16,375 |
| 2025-03-12 | 6.140 | 6.140 | 5.800 | 6.000 | 6.000 | 64,122 |
| 2025-03-11 | 5.840 | 6.030 | 5.700 | 6.030 | 6.030 | 82,995 |
| 2025-03-10 | 5.700 | 5.840 | 5.570 | 5.670 | 5.670 | 78,148 |
| 2025-03-07 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 9,965 |
| 2025-03-06 | 5.520 | 5.640 | 5.360 | 5.410 | 5.410 | 33,001 |
| 2025-03-05 | 5.520 | 5.950 | 5.520 | 5.640 | 5.640 | 2,775 |
| 2025-02-28 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 31,809 |
| 2025-02-27 | 5.820 | 5.940 | 5.650 | 5.650 | 5.650 | 26,316 |
| 2025-02-26 | 6.020 | 6.230 | 5.780 | 5.780 | 5.780 | 53,916 |
| 2025-02-25 | 6.050 | 6.170 | 5.910 | 5.910 | 5.910 | 4,759 |
| 2025-02-24 | 5.990 | 6.270 | 5.990 | 6.110 | 6.110 | 114,031 |
| 2025-02-21 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 24,632 |
| 2025-02-20 | 6.270 | 6.270 | 6.060 | 6.170 | 6.170 | 2,663 |
| 2025-02-19 | 6.410 | 6.410 | 6.130 | 6.260 | 6.260 | 7,605 |
| 2025-02-18 | 6.290 | 6.340 | 6.110 | 6.340 | 6.340 | 42,447 |
| 2025-02-17 | 6.210 | 6.220 | 5.970 | 6.150 | 6.150 | 20,093 |
| 2025-02-14 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 3,424 |
| 2025-02-13 | 6.150 | 6.150 | 6.010 | 6.080 | 6.080 | 13,054 |
| 2025-02-12 | 5.960 | 6.140 | 5.960 | 6.020 | 6.020 | 33,613 |
| 2025-02-11 | 6.200 | 6.200 | 6.030 | 6.040 | 6.040 | 47,625 |
| 2025-02-10 | 6.040 | 6.210 | 6.020 | 6.040 | 6.040 | 33,185 |
| 2025-02-07 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 134,264 |
| 2025-02-06 | 6.360 | 6.700 | 6.080 | 6.090 | 6.090 | 79,933 |
| 2025-02-05 | 5.920 | 6.370 | 5.830 | 6.360 | 6.360 | 89,068 |
| 2025-02-04 | 5.760 | 6.200 | 5.720 | 5.800 | 5.800 | 26,696 |
| 2025-02-03 | 5.840 | 6.420 | 5.750 | 5.770 | 5.770 | 112,978 |
| 2025-01-31 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 53,729 |
| 2025-01-30 | 5.630 | 5.850 | 5.580 | 5.850 | 5.850 | 47,525 |
| 2025-01-29 | 5.650 | 5.810 | 5.530 | 5.610 | 5.610 | 43,532 |
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.