Dovel Fundo de Investimento Imobiliário historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1,730.00	1,730.00	1,730.00	1,730.00	1,165.30	0
2023-03-20	1,730.00	1,730.00	1,730.00	1,730.00	1,165.30	0
2023-03-17	1,730.00	1,730.00	1,730.00	1,730.00	1,165.30	0
2023-03-16	1,730.00	1,730.00	1,730.00	1,730.00	1,165.30	0
2023-03-15	1,730.00	1,730.00	1,730.00	1,730.00	1,165.30	0
2023-03-14	1,730.00	1,730.00	1,730.00	1,730.00	1,165.30	0
2023-03-13	1,730.00	1,730.00	1,730.00	1,730.00	1,161.85	0
2023-03-10	1,730.00	1,730.00	1,730.00	1,730.00	1,161.85	0
2023-03-09	1,730.00	1,730.00	1,730.00	1,730.00	1,161.85	0
2023-03-08	1,730.00	1,730.00	1,730.00	1,730.00	1,161.85	0
2023-03-07	1,730.00	1,730.00	1,730.00	1,730.00	1,161.85	0
2023-03-06	1,730.00	1,730.00	1,730.00	1,730.00	1,161.85	0
2023-03-03	1,730.00	1,730.00	1,730.00	1,730.00	1,161.85	0
2023-03-02	1,730.00	1,730.00	1,730.00	1,730.00	1,161.85	0
2023-03-01	1,730.00	1,730.00	1,730.00	1,730.00	1,161.85	0
2023-02-28	1,730.00	1,730.00	1,730.00	1,730.00	1,161.85	0
2023-02-27	1,730.00	1,730.00	1,730.00	1,730.00	1,161.85	0
2023-02-24	1,730.00	1,730.00	1,730.00	1,730.00	1,161.85	157
2023-02-23	931.32	931.32	931.32	931.32	625.47	0
2023-02-22	931.32	931.32	931.32	931.32	625.47	0
2023-02-17	931.32	931.32	931.32	931.32	625.47	0
2023-02-16	931.32	931.32	931.32	931.32	625.47	0
2023-02-15	931.32	931.32	931.32	931.32	625.47	0
2023-02-14	931.32	931.32	931.32	931.32	625.47	0
2023-02-13	931.32	931.32	931.32	931.32	625.47	0
2023-02-10	931.32	931.32	931.32	931.32	625.47	0
2023-02-09	931.32	931.32	931.32	931.32	625.47	0
2023-02-08	931.32	931.32	931.32	931.32	625.47	0
2023-02-07	931.32	931.32	931.32	931.32	625.47	0
2023-02-06	931.32	931.32	931.32	931.32	625.47	0
2023-02-03	931.32	931.32	931.32	931.32	625.47	0
2023-02-02	931.32	931.32	931.32	931.32	625.47	0
2023-02-01	931.32	931.32	931.32	931.32	625.47	0
2023-01-31	931.32	931.32	931.32	931.32	625.47	0
2023-01-30	931.32	931.32	931.32	931.32	625.47	0
2023-01-27	931.32	931.32	931.32	931.32	625.47	0
2023-01-26	931.32	931.32	931.32	931.32	625.47	0
2023-01-25	931.32	931.32	931.32	931.32	625.47	0
2023-01-24	931.32	931.32	931.32	931.32	625.47	0
2023-01-23	931.32	931.32	931.32	931.32	625.47	0
2023-01-20	931.32	931.32	931.32	931.32	625.47	0
2023-01-19	931.32	931.32	931.32	931.32	625.47	0
2023-01-18	931.32	931.32	931.32	931.32	625.47	0
2023-01-17	931.32	931.32	931.32	931.32	625.47	0
2023-01-16	931.32	931.32	931.32	931.32	605.18	0
2023-01-13	931.32	931.32	931.32	931.32	605.18	0
2023-01-12	931.32	931.32	931.32	931.32	605.18	0
2023-01-11	931.32	931.32	931.32	931.32	605.18	0
2023-01-10	931.32	931.32	931.32	931.32	605.18	0
2023-01-09	931.32	931.32	931.32	931.32	605.18	0
2023-01-06	931.32	931.32	931.32	931.32	605.18	0
2023-01-05	931.32	931.32	931.32	931.32	605.18	0
2023-01-04	931.32	931.32	931.32	931.32	605.18	0
2023-01-03	931.32	931.32	931.32	931.32	605.18	0
2023-01-02	931.32	931.32	931.32	931.32	605.18	0
2022-12-29	931.32	931.32	931.32	931.32	605.18	0
2022-12-28	931.32	931.32	931.32	931.32	605.18	0
2022-12-27	931.32	931.32	931.32	931.32	605.18	0
2022-12-26	931.32	931.32	931.32	931.32	605.18	0
2022-12-23	931.32	931.32	931.32	931.32	605.18	0

← NewerPage 16 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.