Dovel Fundo de Investimento Imobiliário historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	666.30	666.30	666.30	666.30	483.53	2
2024-06-04	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-06-03	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-05-31	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-05-29	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-05-28	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-05-27	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-05-24	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-05-23	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-05-22	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-05-21	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-05-20	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-05-17	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-05-16	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-05-15	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-05-14	1,200.69	1,200.69	1,200.69	1,200.69	871.33	0
2024-05-13	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-05-10	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-05-09	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-05-08	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-05-07	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-05-06	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-05-03	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-05-02	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-04-30	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-04-29	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-04-26	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-04-25	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-04-24	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-04-23	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-04-22	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-04-19	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-04-18	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-04-17	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-04-16	1,200.69	1,200.69	1,200.69	1,200.69	867.05	0
2024-04-15	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-04-12	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-04-11	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-04-10	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-04-09	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-04-08	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-04-05	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-04-04	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-04-03	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-04-02	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-04-01	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-03-28	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-03-27	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-03-26	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-03-25	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-03-22	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-03-21	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-03-20	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-03-19	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-03-18	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-03-15	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-03-14	1,200.69	1,200.69	1,200.69	1,200.69	862.82	0
2024-03-13	1,200.69	1,200.69	1,200.69	1,200.69	859.14	0
2024-03-12	1,200.69	1,200.69	1,200.69	1,200.69	859.14	0
2024-03-11	1,200.69	1,200.69	1,200.69	1,200.69	859.14	0

← NewerPage 11 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.