Dovel Fundo de Investimento Imobiliário historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	583.04	583.04	583.04	583.04	541.46	0
2026-05-07	583.04	583.04	583.04	583.04	541.46	0
2026-05-06	583.04	583.04	583.04	583.04	541.46	0
2026-05-05	583.04	583.04	583.04	583.04	541.46	0
2026-05-04	583.04	583.04	583.04	583.04	541.46	150
2026-04-30	583.04	583.04	583.04	583.04	541.46	0
2026-04-29	583.04	583.04	583.04	583.04	541.46	0
2026-04-28	583.04	583.04	583.04	583.04	541.46	0
2026-04-27	583.04	583.04	583.04	583.04	541.46	0
2026-04-24	583.04	583.04	583.04	583.04	541.46	0
2026-04-23	583.04	583.04	583.04	583.04	541.46	0
2026-04-22	583.04	583.04	583.04	583.04	541.46	150
2026-04-20	583.04	583.04	583.04	583.04	541.46	0
2026-04-17	583.04	583.04	583.04	583.04	541.46	0
2026-04-16	583.04	583.04	583.04	583.04	541.46	0
2026-04-15	583.04	583.04	583.04	583.04	541.46	700
2026-04-14	583.04	583.04	583.04	583.04	541.46	15
2026-04-13	650.35	650.35	650.35	650.35	603.97	0
2026-04-10	650.35	650.35	650.35	650.35	599.05	0
2026-04-09	650.35	650.35	650.35	650.35	599.05	0
2026-04-08	650.35	650.35	650.35	650.35	599.05	0
2026-04-07	650.35	650.35	650.35	650.35	599.05	0
2026-04-06	650.35	650.35	650.35	650.35	599.05	0
2026-04-02	650.35	650.35	650.35	650.35	599.05	0
2026-04-01	650.35	650.35	650.35	650.35	599.05	0
2026-03-31	650.35	650.35	650.35	650.35	599.05	0
2026-03-30	650.35	650.35	650.35	650.35	599.05	0
2026-03-27	650.35	650.35	650.35	650.35	599.05	0
2026-03-26	650.35	650.35	650.35	650.35	599.05	0
2026-03-25	650.35	650.35	650.35	650.35	599.05	0
2026-03-24	650.35	650.35	650.35	650.35	599.05	0
2026-03-23	650.35	650.35	650.35	650.35	599.05	0
2026-03-20	650.35	650.35	650.35	650.35	595.16	0
2026-03-19	650.35	650.35	650.35	650.35	595.16	0
2026-03-18	650.35	650.35	650.35	650.35	595.16	0
2026-03-17	650.35	650.35	650.35	650.35	595.16	0
2026-03-16	650.35	650.35	650.35	650.35	595.16	0
2026-03-13	650.35	650.35	650.35	650.35	595.16	0
2026-03-12	650.35	650.35	650.35	650.35	595.16	0
2026-03-11	650.35	650.35	650.35	650.35	595.16	0
2026-03-10	650.35	650.35	650.35	650.35	595.16	0
2026-03-09	650.35	650.35	650.35	650.35	595.16	0
2026-03-06	650.35	650.35	650.35	650.35	595.16	0
2026-03-05	650.35	650.35	650.35	650.35	595.16	0
2026-03-04	650.35	650.35	650.35	650.35	595.16	0
2026-03-03	650.35	650.35	650.35	650.35	595.16	0
2026-03-02	650.35	650.35	650.35	650.35	595.16	0
2026-02-27	650.35	650.35	650.35	650.35	595.16	0
2026-02-26	650.35	650.35	650.35	650.35	595.16	0
2026-02-25	650.35	650.35	650.35	650.35	595.16	0
2026-02-24	650.35	650.35	650.35	650.35	595.16	0
2026-02-23	650.35	650.35	650.35	650.35	595.16	0
2026-02-20	650.35	650.35	650.35	650.35	595.16	0
2026-02-19	650.35	650.35	650.35	650.35	595.16	0
2026-02-18	650.35	650.35	650.35	650.35	595.16	0
2026-02-13	650.35	650.35	650.35	650.35	595.16	0
2026-02-12	650.35	650.35	650.35	650.35	590.34	0
2026-02-11	650.35	650.35	650.35	650.35	590.34	0
2026-02-10	650.35	650.35	650.35	650.35	590.34	0
2026-02-09	650.35	650.35	650.35	650.35	590.34	0

← NewerPage 3 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.