Dovel Fundo de Investimento Imobiliário historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 583.04 | 583.04 | 583.04 | 583.04 | 583.04 | 0 |
| 2026-10-14 | 583.04 | 583.04 | 583.04 | 583.04 | 583.04 | 0 |
| 2026-10-13 | 583.04 | 583.04 | 583.04 | 583.04 | 583.04 | 0 |
| 2026-10-12 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-10-09 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-10-08 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-10-07 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-10-06 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-10-05 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-10-04 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-10-02 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-10-01 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-30 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-29 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-28 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-27 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-25 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-24 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-23 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-22 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-21 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-20 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-18 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-17 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-16 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-15 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-14 | 583.04 | 583.04 | 583.04 | 583.04 | 576.06 | 0 |
| 2026-09-13 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-09-11 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-09-10 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-09-09 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-09-08 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-09-07 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-09-04 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-09-03 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-09-02 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-09-01 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-31 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-30 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-28 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-27 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-26 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-25 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-24 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-23 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-21 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-20 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-19 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-18 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-17 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-16 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-14 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-13 | 583.04 | 583.04 | 583.04 | 583.04 | 569.58 | 0 |
| 2026-08-12 | 583.04 | 583.04 | 583.04 | 583.04 | 563.42 | 0 |
| 2026-08-11 | 583.04 | 583.04 | 583.04 | 583.04 | 563.42 | 0 |
| 2026-08-10 | 583.04 | 583.04 | 583.04 | 583.04 | 563.42 | 0 |
| 2026-08-07 | 583.04 | 583.04 | 583.04 | 583.04 | 563.42 | 0 |
| 2026-08-06 | 583.04 | 583.04 | 583.04 | 583.04 | 563.42 | 0 |
| 2026-08-05 | 583.04 | 583.04 | 583.04 | 583.04 | 563.42 | 0 |
| 2026-08-04 | 583.04 | 583.04 | 583.04 | 583.04 | 563.42 | 0 |
Page 1 of 5 · 255 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.