DMVF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.850 | 5.930 | 5.650 | 5.710 | 5.710 | 77,176 |
| 2025-01-27 | 5.420 | 5.870 | 5.420 | 5.790 | 5.790 | 1,312 |
| 2025-01-24 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 43,009 |
| 2025-01-23 | 5.620 | 5.810 | 5.550 | 5.630 | 5.630 | 3,717 |
| 2025-01-22 | 5.820 | 5.930 | 5.690 | 5.800 | 5.800 | 19,977 |
| 2025-01-21 | 5.950 | 6.070 | 5.830 | 5.830 | 5.830 | 44,259 |
| 2025-01-20 | 6.030 | 6.100 | 5.860 | 6.030 | 6.030 | 11,665 |
| 2025-01-17 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 70,599 |
| 2025-01-16 | 5.740 | 5.890 | 5.740 | 5.750 | 5.750 | 215 |
| 2025-01-15 | 5.410 | 5.790 | 5.410 | 5.790 | 5.790 | 34,134 |
| 2025-01-14 | 5.530 | 5.530 | 5.400 | 5.460 | 5.460 | 27,661 |
| 2025-01-13 | 5.520 | 5.690 | 5.370 | 5.510 | 5.510 | 8,059 |
| 2025-01-10 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 9,548 |
| 2025-01-09 | 5.680 | 5.860 | 5.680 | 5.720 | 5.720 | 545 |
| 2025-01-08 | 5.750 | 5.790 | 5.620 | 5.680 | 5.680 | 15,399 |
| 2025-01-07 | 5.350 | 6.100 | 5.350 | 5.860 | 5.860 | 6,488 |
| 2025-01-06 | 5.440 | 5.550 | 5.330 | 5.420 | 5.420 | 9,421 |
| 2025-01-03 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 4,005 |
| 2025-01-02 | 5.730 | 6.150 | 5.690 | 5.740 | 5.740 | 35,122 |
| 2024-12-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,484 |
| 2024-12-27 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 16,563 |
| 2024-12-26 | 5.600 | 5.690 | 5.410 | 5.470 | 5.470 | 5,039 |
| 2024-12-23 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 2,257 |
| 2024-12-20 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 43,590 |
| 2024-12-19 | 5.130 | 5.330 | 5.080 | 5.210 | 5.210 | 26,177 |
| 2024-12-18 | 5.530 | 5.530 | 5.140 | 5.140 | 5.140 | 13,027 |
| 2024-12-17 | 5.520 | 5.630 | 5.000 | 5.530 | 5.530 | 11,661 |
| 2024-12-16 | 5.620 | 5.790 | 5.520 | 5.630 | 5.630 | 29,402 |
| 2024-12-13 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 10,087 |
| 2024-12-12 | 6.130 | 6.130 | 5.630 | 5.630 | 5.630 | 13,268 |
| 2024-12-11 | 5.870 | 6.120 | 5.870 | 6.050 | 6.050 | 5,401 |
| 2024-12-10 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.