Dovel Fundo de Investimento Imobiliário historical data

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

Date	Open	High	Low	Close	Adj. close
2024-11-22	666.30	666.30	666.30	666.30	523.46
2024-11-21	666.30	666.30	666.30	666.30	523.46
2024-11-19	666.30	666.30	666.30	666.30	523.46
2024-11-18	666.30	666.30	666.30	666.30	523.46
2024-11-14	666.30	666.30	666.30	666.30	523.46
2024-11-13	666.30	666.30	666.30	666.30	518.56
2024-11-12	666.30	666.30	666.30	666.30	518.56
2024-11-11	666.30	666.30	666.30	666.30	518.56
2024-11-08	666.30	666.30	666.30	666.30	518.56
2024-11-07	666.30	666.30	666.30	666.30	518.56
2024-11-06	666.30	666.30	666.30	666.30	518.56
2024-11-05	666.30	666.30	666.30	666.30	518.56
2024-11-04	666.30	666.30	666.30	666.30	518.56
2024-11-01	666.30	666.30	666.30	666.30	518.56
2024-10-31	666.30	666.30	666.30	666.30	518.56
2024-10-30	666.30	666.30	666.30	666.30	518.56
2024-10-29	666.30	666.30	666.30	666.30	518.56
2024-10-28	666.30	666.30	666.30	666.30	518.56
2024-10-25	666.30	666.30	666.30	666.30	518.56
2024-10-24	666.30	666.30	666.30	666.30	518.56
2024-10-23	666.30	666.30	666.30	666.30	518.56
2024-10-22	666.30	666.30	666.30	666.30	518.56
2024-10-21	666.30	666.30	666.30	666.30	518.56
2024-10-18	666.30	666.30	666.30	666.30	518.56
2024-10-17	666.30	666.30	666.30	666.30	518.56
2024-10-16	666.30	666.30	666.30	666.30	518.56
2024-10-15	666.30	666.30	666.30	666.30	514.03
2024-10-14	666.30	666.30	666.30	666.30	514.03
2024-10-11	666.30	666.30	666.30	666.30	514.03
2024-10-10	666.30	666.30	666.30	666.30	514.03
2024-10-09	666.30	666.30	666.30	666.30	514.03
2024-10-08	666.30	666.30	666.30	666.30	514.03
2024-10-07	666.30	666.30	666.30	666.30	514.03
2024-10-04	666.30	666.30	666.30	666.30	514.03
2024-10-03	666.30	666.30	666.30	666.30	514.03
2024-10-02	666.30	666.30	666.30	666.30	514.03
2024-10-01	666.30	666.30	666.30	666.30	514.03
2024-09-30	666.30	666.30	666.30	666.30	514.03
2024-09-27	666.30	666.30	666.30	666.30	514.03
2024-09-26	666.30	666.30	666.30	666.30	514.03
2024-09-25	666.30	666.30	666.30	666.30	514.03
2024-09-24	666.30	666.30	666.30	666.30	514.03
2024-09-23	666.30	666.30	666.30	666.30	514.03
2024-09-20	666.30	666.30	666.30	666.30	514.03
2024-09-19	666.30	666.30	666.30	666.30	514.03
2024-09-18	666.30	666.30	666.30	666.30	514.03
2024-09-17	666.30	666.30	666.30	666.30	514.03
2024-09-16	666.30	666.30	666.30	666.30	514.03
2024-09-13	666.30	666.30	666.30	666.30	514.03
2024-09-12	666.30	666.30	666.30	666.30	514.03
2024-09-11	666.30	666.30	666.30	666.30	509.15
2024-09-10	666.30	666.30	666.30	666.30	509.15
2024-09-09	666.30	666.30	666.30	666.30	509.15
2024-09-06	666.30	666.30	666.30	666.30	509.15
2024-09-05	666.30	666.30	666.30	666.30	509.15
2024-09-04	666.30	666.30	666.30	666.30	509.15
2024-09-03	666.30	666.30	666.30	666.30	509.15
2024-09-02	666.30	666.30	666.30	666.30	509.15
2024-08-30	666.30	666.30	666.30	666.30	509.15
2024-08-29	666.30	666.30	666.30	666.30	509.15

← NewerPage 9 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.