Dovel Fundo de Investimento Imobiliário historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	666.30	666.30	666.30	666.30	509.15	0
2024-08-27	666.30	666.30	666.30	666.30	509.15	0
2024-08-26	666.30	666.30	666.30	666.30	509.15	0
2024-08-23	666.30	666.30	666.30	666.30	509.15	0
2024-08-22	666.30	666.30	666.30	666.30	509.15	0
2024-08-21	666.30	666.30	666.30	666.30	509.15	0
2024-08-20	666.30	666.30	666.30	666.30	509.15	0
2024-08-19	666.30	666.30	666.30	666.30	509.15	0
2024-08-16	666.30	666.30	666.30	666.30	509.15	0
2024-08-15	666.30	666.30	666.30	666.30	509.15	0
2024-08-14	666.30	666.30	666.30	666.30	509.15	0
2024-08-13	666.30	666.30	666.30	666.30	504.39	0
2024-08-12	666.30	666.30	666.30	666.30	504.39	0
2024-08-09	666.30	666.30	666.30	666.30	504.39	0
2024-08-08	666.30	666.30	666.30	666.30	504.39	0
2024-08-07	666.30	666.30	666.30	666.30	504.39	0
2024-08-06	666.30	666.30	666.30	666.30	504.39	0
2024-08-05	666.30	666.30	666.30	666.30	504.39	0
2024-08-02	666.30	666.30	666.30	666.30	504.39	0
2024-08-01	666.30	666.30	666.30	666.30	504.39	0
2024-07-31	666.30	666.30	666.30	666.30	504.39	0
2024-07-30	666.30	666.30	666.30	666.30	504.39	0
2024-07-29	666.30	666.30	666.30	666.30	504.39	0
2024-07-26	666.30	666.30	666.30	666.30	504.39	0
2024-07-25	666.30	666.30	666.30	666.30	504.39	0
2024-07-24	666.30	666.30	666.30	666.30	504.39	0
2024-07-23	666.30	666.30	666.30	666.30	504.39	0
2024-07-22	666.30	666.30	666.30	666.30	504.39	0
2024-07-19	666.30	666.30	666.30	666.30	504.39	0
2024-07-18	666.30	666.30	666.30	666.30	504.39	0
2024-07-17	666.30	666.30	666.30	666.30	504.39	0
2024-07-16	666.30	666.30	666.30	666.30	504.39	0
2024-07-15	666.30	666.30	666.30	666.30	504.39	0
2024-07-12	666.30	666.30	666.30	666.30	504.39	0
2024-07-11	666.30	666.30	666.30	666.30	487.29	0
2024-07-10	666.30	666.30	666.30	666.30	487.29	0
2024-07-09	666.30	666.30	666.30	666.30	487.29	0
2024-07-08	666.30	666.30	666.30	666.30	487.29	0
2024-07-05	666.30	666.30	666.30	666.30	487.29	0
2024-07-04	666.30	666.30	666.30	666.30	487.29	0
2024-07-03	666.30	666.30	666.30	666.30	487.29	0
2024-07-02	666.30	666.30	666.30	666.30	487.29	0
2024-07-01	666.30	666.30	666.30	666.30	487.29	0
2024-06-28	666.30	666.30	666.30	666.30	487.29	0
2024-06-27	666.30	666.30	666.30	666.30	487.29	0
2024-06-26	666.30	666.30	666.30	666.30	487.29	0
2024-06-25	666.30	666.30	666.30	666.30	487.29	0
2024-06-24	666.30	666.30	666.30	666.30	487.29	0
2024-06-21	666.30	666.30	666.30	666.30	487.29	0
2024-06-20	666.30	666.30	666.30	666.30	487.29	0
2024-06-19	666.30	666.30	666.30	666.30	487.29	0
2024-06-18	666.30	666.30	666.30	666.30	487.29	0
2024-06-17	666.30	666.30	666.30	666.30	487.29	0
2024-06-14	666.30	666.30	666.30	666.30	483.53	1
2024-06-13	666.30	666.30	666.30	666.30	483.53	19
2024-06-12	666.30	666.30	666.30	666.30	483.53	0
2024-06-11	666.30	666.30	666.30	666.30	483.53	11
2024-06-10	666.30	666.30	666.30	666.30	483.53	0
2024-06-07	666.30	666.30	666.30	666.30	483.53	6
2024-06-06	666.30	666.30	666.30	666.30	483.53	1

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	6.9761 BRL
2026-09-14	6.5650 BRL
2026-08-13	6.3021 BRL
2026-07-14	7.6875 BRL
2026-06-15	9.0275 BRL
2026-05-15	6.3082 BRL
2026-04-13	5.3023 BRL
2026-03-23	4.2165 BRL
2026-02-13	5.2706 BRL
2026-01-14	10.4217 BRL
2025-12-10	5.8027 BRL
2025-11-13	6.1415 BRL
2025-10-14	7.1965 BRL
2025-09-11	7.3077 BRL
2025-08-14	6.9425 BRL
2025-07-14	10.2930 BRL
2025-06-13	9.5636 BRL
2025-05-15	6.0024 BRL
2025-04-14	6.3750 BRL
2025-02-13	6.2335 BRL
2025-01-16	5.1408 BRL
2024-12-13	6.7085 BRL
2024-11-14	6.2421 BRL
2024-10-16	5.8230 BRL
2024-09-12	6.3247 BRL
2024-08-14	6.2260 BRL
2024-07-12	22.5934 BRL
2024-06-17	5.1374 BRL
2024-05-14	5.9028 BRL
2024-04-16	5.8560 BRL
2024-03-14	5.1200 BRL
2024-02-09	6.8987 BRL
2024-01-17	0.4782 BRL
2023-12-14	6.6690 BRL
2023-11-10	7.1484 BRL
2023-10-13	5.7430 BRL
2023-09-14	9.5256 BRL
2023-08-14	8.2104 BRL
2023-07-13	10.1286 BRL
2023-06-13	9.4762 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.