Dovel Fundo de Investimento Imobiliário historical data

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

Date	Open	High	Low	Close	Adj. close
2023-12-08	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-12-07	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-12-06	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-12-05	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-12-04	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-12-01	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-30	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-29	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-28	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-27	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-24	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-23	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-22	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-21	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-20	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-17	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-16	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-14	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-13	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-10	1,200.69	1,200.69	1,200.69	1,200.69	849.12
2023-11-09	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-11-08	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-11-07	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-11-06	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-11-03	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-11-01	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-10-31	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-10-30	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-10-27	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-10-26	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-10-25	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-10-24	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-10-23	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-10-20	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-10-19	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-10-18	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-10-17	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-10-16	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-10-13	1,200.69	1,200.69	1,200.69	1,200.69	844.07
2023-10-11	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-10-10	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-10-09	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-10-06	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-10-05	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-10-04	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-10-03	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-10-02	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-09-29	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-09-28	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-09-27	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-09-26	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-09-25	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-09-22	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-09-21	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-09-20	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-09-19	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-09-18	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-09-15	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-09-14	1,200.69	1,200.69	1,200.69	1,200.69	840.03
2023-09-13	1,200.69	1,200.69	1,200.69	1,200.69	833.37

← NewerPage 13 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.