Digital Realty Trust, Inc. (BVMF:D1LR34)
Brazil · Delayed Price · Currency is BRL 222.04
-2.50 (-1.11%)
At close: Nov 11, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 222.04 | 222.04 | 222.04 | 222.04 | 222.04 | - | - |
| Nov 11, 2025 | 220.04 | 222.04 | 220.04 | 222.04 | 222.04 | -1.11% | 531 |
| Nov 10, 2025 | 224.54 | 224.54 | 224.54 | 224.54 | 224.54 | -0.69% | 2 |
| Nov 7, 2025 | 225.17 | 226.09 | 225.17 | 226.09 | 226.09 | -1.70% | 303 |
| Nov 6, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 5, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 10 |
| Nov 4, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.20% | 10 |
| Nov 3, 2025 | 226.48 | 229.54 | 226.32 | 229.54 | 229.54 | - | 574 |
| Oct 31, 2025 | 229.69 | 229.69 | 229.54 | 229.54 | 229.54 | -0.07% | 2 |
| Oct 30, 2025 | 228.81 | 231.28 | 227.71 | 229.69 | 229.69 | 0.31% | 261 |
| Oct 29, 2025 | 228.98 | 228.98 | 228.98 | 228.98 | 228.98 | -3.59% | 10 |
| Oct 28, 2025 | 236.64 | 237.50 | 236.64 | 237.50 | 237.50 | -1.04% | 6 |
| Oct 27, 2025 | 237.23 | 240.00 | 237.23 | 240.00 | 240.00 | -0.74% | 9 |
| Oct 24, 2025 | 241.78 | 241.78 | 241.78 | 241.78 | 241.78 | 5.00% | 10 |
| Oct 23, 2025 | 230.27 | 230.27 | 230.27 | 230.27 | 230.27 | - | - |
| Oct 22, 2025 | 230.27 | 230.27 | 230.27 | 230.27 | 230.27 | -0.06% | 1 |
| Oct 21, 2025 | 231.15 | 231.38 | 230.41 | 230.41 | 230.41 | -0.32% | 20 |
| Oct 20, 2025 | 233.92 | 233.92 | 231.15 | 231.15 | 231.15 | -0.30% | 3 |
| Oct 17, 2025 | 231.84 | 231.84 | 231.84 | 231.84 | 231.84 | -2.70% | 1 |
| Oct 16, 2025 | 238.27 | 238.27 | 238.27 | 238.27 | 238.27 | -0.76% | 2 |
| Oct 15, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 2.26% | 7 |
| Oct 14, 2025 | 232.50 | 234.80 | 232.50 | 234.80 | 234.80 | 0.31% | 7 |
| Oct 13, 2025 | 233.76 | 234.08 | 233.76 | 234.08 | 234.08 | -0.48% | 528 |
| Oct 10, 2025 | 236.83 | 236.83 | 235.22 | 235.22 | 235.22 | 0.65% | 52 |
| Oct 9, 2025 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - | - |
| Oct 8, 2025 | 234.28 | 234.28 | 233.70 | 233.70 | 233.70 | -0.02% | 7 |
| Oct 7, 2025 | 233.40 | 233.74 | 233.40 | 233.74 | 233.74 | -0.41% | 11 |
| Oct 6, 2025 | 233.00 | 234.71 | 233.00 | 234.71 | 234.71 | 0.72% | 9 |
| Oct 3, 2025 | 233.03 | 233.03 | 233.03 | 233.03 | 233.03 | 0.91% | 1 |
| Oct 2, 2025 | 229.10 | 230.93 | 229.10 | 230.93 | 230.93 | 0.54% | 24 |
| Oct 1, 2025 | 229.68 | 229.68 | 229.68 | 229.68 | 229.68 | 0.16% | 45 |
| Sep 30, 2025 | 229.31 | 229.31 | 229.31 | 229.31 | 229.31 | - | - |
| Sep 29, 2025 | 229.31 | 229.31 | 229.31 | 229.31 | 229.31 | - | - |
| Sep 26, 2025 | 229.31 | 229.31 | 229.31 | 229.31 | 229.31 | -0.27% | 1 |
| Sep 25, 2025 | 229.92 | 229.92 | 229.92 | 229.92 | 229.92 | 0.07% | 1 |
| Sep 24, 2025 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | -1.68% | 21 |
| Sep 23, 2025 | 233.69 | 233.69 | 233.69 | 233.69 | 233.69 | - | - |
| Sep 22, 2025 | 232.07 | 235.00 | 232.07 | 233.69 | 233.69 | 2.53% | 56 |
| Sep 19, 2025 | 227.93 | 227.93 | 227.93 | 227.93 | 227.93 | - | - |
| Sep 18, 2025 | 230.00 | 230.00 | 226.32 | 227.93 | 227.93 | -0.76% | 10 |
| Sep 17, 2025 | 230.86 | 230.86 | 229.68 | 229.68 | 229.68 | 0.56% | 5 |
| Sep 16, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 0.41% | 1 |
| Sep 15, 2025 | 227.00 | 227.47 | 227.00 | 227.47 | 227.47 | -4.32% | 2 |
| Sep 12, 2025 | 237.75 | 237.75 | 237.75 | 237.75 | 237.75 | - | - |
| Sep 11, 2025 | 237.75 | 237.75 | 237.75 | 237.75 | 236.59 | 0.58% | 1 |
| Sep 10, 2025 | 229.04 | 236.39 | 229.04 | 236.39 | 235.23 | 6.70% | 16 |
| Sep 9, 2025 | 221.55 | 221.55 | 221.55 | 221.55 | 220.47 | - | - |
| Sep 8, 2025 | 221.55 | 221.55 | 221.55 | 221.55 | 220.47 | - | - |
| Sep 5, 2025 | 221.55 | 221.55 | 221.55 | 221.55 | 220.47 | - | - |
| Sep 4, 2025 | 221.55 | 221.55 | 221.55 | 221.55 | 220.47 | 1.13% | 3 |