Dovel Fundo de Investimento Imobiliário historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	650.35	650.35	650.35	650.35	557.61	0
2025-08-14	650.35	650.35	650.35	650.35	557.61	0
2025-08-13	650.35	650.35	650.35	650.35	551.66	0
2025-08-12	650.35	650.35	650.35	650.35	551.66	0
2025-08-11	650.35	650.35	650.35	650.35	551.66	0
2025-08-08	650.35	650.35	650.35	650.35	551.66	0
2025-08-07	650.35	650.35	650.35	650.35	551.66	0
2025-08-06	650.35	650.35	650.35	650.35	551.66	0
2025-08-05	650.35	650.35	650.35	650.35	551.66	0
2025-08-04	650.35	650.35	650.35	650.35	551.66	0
2025-08-01	650.35	650.35	650.35	650.35	551.66	0
2025-07-31	650.35	650.35	650.35	650.35	551.66	0
2025-07-30	650.35	650.35	650.35	650.35	551.66	0
2025-07-29	650.35	650.35	650.35	650.35	551.66	0
2025-07-28	650.35	650.35	650.35	650.35	551.66	0
2025-07-25	650.35	650.35	650.35	650.35	551.66	0
2025-07-24	650.35	650.35	650.35	650.35	551.66	0
2025-07-23	650.35	650.35	650.35	650.35	551.66	0
2025-07-22	650.35	650.35	650.35	650.35	551.66	0
2025-07-21	650.35	650.35	650.35	650.35	551.66	0
2025-07-18	650.35	650.35	650.35	650.35	551.66	0
2025-07-17	650.35	650.35	650.35	650.35	551.66	0
2025-07-16	650.35	650.35	650.35	650.35	551.66	0
2025-07-15	650.35	650.35	650.35	650.35	551.66	0
2025-07-14	650.35	650.35	650.35	650.35	551.66	0
2025-07-11	650.35	650.35	650.35	650.35	542.93	0
2025-07-10	650.35	650.35	650.35	650.35	542.93	0
2025-07-09	650.35	650.35	650.35	650.35	542.93	0
2025-07-08	650.35	650.35	650.35	650.35	542.93	0
2025-07-07	650.35	650.35	650.35	650.35	542.93	0
2025-07-04	650.35	650.35	650.35	650.35	542.93	0
2025-07-03	650.35	650.35	650.35	650.35	542.93	0
2025-07-02	650.35	650.35	650.35	650.35	542.93	0
2025-07-01	650.35	650.35	650.35	650.35	542.93	0
2025-06-30	650.35	650.35	650.35	650.35	542.93	0
2025-06-27	650.35	650.35	650.35	650.35	542.93	0
2025-06-26	650.35	650.35	650.35	650.35	542.93	0
2025-06-25	650.35	650.35	650.35	650.35	542.93	0
2025-06-24	650.35	650.35	650.35	650.35	542.93	0
2025-06-23	650.35	650.35	650.35	650.35	542.93	0
2025-06-20	650.35	650.35	650.35	650.35	542.93	0
2025-06-18	650.35	650.35	650.35	650.35	542.93	0
2025-06-17	650.35	650.35	650.35	650.35	542.93	0
2025-06-16	650.35	650.35	650.35	650.35	542.93	0
2025-06-13	650.35	650.35	650.35	650.35	542.93	0
2025-06-12	650.35	650.35	650.35	650.35	534.95	0
2025-06-11	650.35	650.35	650.35	650.35	534.95	0
2025-06-10	650.35	650.35	650.35	650.35	534.95	0
2025-06-09	650.35	650.35	650.35	650.35	534.95	0
2025-06-06	650.35	650.35	650.35	650.35	534.95	0
2025-06-05	650.35	650.35	650.35	650.35	534.95	0
2025-06-04	650.35	650.35	650.35	650.35	534.95	0
2025-06-03	650.35	650.35	650.35	650.35	534.95	0
2025-06-02	650.35	650.35	650.35	650.35	534.95	0
2025-05-30	650.35	650.35	650.35	650.35	534.95	0
2025-05-29	650.35	650.35	650.35	650.35	534.95	0
2025-05-28	650.35	650.35	650.35	650.35	534.95	0
2025-05-27	650.35	650.35	650.35	650.35	534.95	1
2025-05-26	666.30	666.30	666.30	666.30	548.07	0
2025-05-23	666.30	666.30	666.30	666.30	548.07	0

← NewerPage 6 of 21 · 1,254 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.