Digital Realty Trust, Inc. (BVMF:D1LR34)
Brazil · Delayed Price · Currency is BRL 241.25
+2.39 (1.00%)
Last updated: Mar 19, 2026, 5:50 PM GMT-3
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | 1.00% | 1 |
| Mar 16, 2026 | 238.86 | 238.86 | 238.86 | 238.86 | 238.86 | -0.49% | 11 |
| Mar 13, 2026 | 239.04 | 241.33 | 237.75 | 240.03 | 240.03 | 3.07% | 122 |
| Mar 10, 2026 | 232.88 | 235.97 | 232.88 | 232.88 | 231.81 | 1.83% | 96 |
| Mar 9, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 227.65 | -3.38% | 100 |
| Mar 6, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 235.61 | 2.38% | 1 |
| Mar 4, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 230.13 | -0.87% | 16 |
| Mar 3, 2026 | 232.00 | 233.23 | 232.00 | 233.23 | 232.16 | 2.52% | 5 |
| Feb 26, 2026 | 227.68 | 227.68 | 227.50 | 227.50 | 226.45 | -0.64% | 6 |
| Feb 25, 2026 | 228.97 | 228.97 | 228.97 | 228.97 | 227.92 | 0.75% | 3 |
| Feb 24, 2026 | 227.27 | 227.27 | 227.27 | 227.27 | 226.22 | -1.97% | 2 |
| Feb 19, 2026 | 231.83 | 231.83 | 231.83 | 231.83 | 230.76 | 0.46% | 10 |
| Feb 18, 2026 | 231.00 | 231.00 | 230.60 | 230.77 | 229.71 | -0.10% | 11 |
| Feb 12, 2026 | 226.53 | 231.00 | 226.53 | 231.00 | 229.94 | 3.52% | 21 |
| Feb 11, 2026 | 223.50 | 223.50 | 223.15 | 223.15 | 222.12 | 1.12% | 12 |
| Feb 9, 2026 | 219.13 | 220.67 | 219.13 | 220.67 | 219.65 | -0.60% | 11 |
| Feb 6, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 220.98 | 2.25% | 5 |
| Feb 5, 2026 | 217.12 | 217.12 | 217.12 | 217.12 | 216.12 | -1.11% | 3 |
| Feb 4, 2026 | 218.25 | 219.55 | 218.25 | 219.55 | 218.54 | 1.15% | 86 |
| Jan 30, 2026 | 217.03 | 217.05 | 216.03 | 217.05 | 216.05 | 0.92% | 11 |
| Jan 29, 2026 | 215.07 | 215.07 | 215.07 | 215.07 | 214.08 | 0.61% | 10 |
| Jan 28, 2026 | 213.77 | 213.77 | 213.77 | 213.77 | 212.79 | 0.49% | 1 |
| Jan 27, 2026 | 212.73 | 212.73 | 212.73 | 212.73 | 211.75 | 1.00% | 21 |
| Jan 26, 2026 | 210.63 | 210.63 | 210.63 | 210.63 | 209.66 | 0.52% | 1 |
| Jan 23, 2026 | 209.55 | 209.55 | 209.55 | 209.55 | 208.58 | -0.51% | 10 |
| Jan 22, 2026 | 211.67 | 211.67 | 210.62 | 210.62 | 209.65 | -0.79% | 344 |
| Jan 21, 2026 | 212.51 | 212.51 | 212.29 | 212.29 | 211.31 | -0.82% | 12 |
| Jan 20, 2026 | 214.50 | 214.50 | 214.05 | 214.05 | 213.06 | -1.11% | 6 |
| Jan 16, 2026 | 216.45 | 216.45 | 216.45 | 216.45 | 215.45 | 1.72% | 1 |
| Jan 14, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 211.82 | -0.06% | 45 |
| Jan 12, 2026 | 212.92 | 212.92 | 212.92 | 212.92 | 211.94 | 0.91% | 3 |
| Jan 9, 2026 | 206.21 | 211.00 | 206.21 | 211.00 | 210.03 | 2.83% | 57 |
| Jan 8, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 204.25 | -2.29% | 3 |
| Jan 7, 2026 | 210.01 | 210.01 | 210.01 | 210.01 | 209.04 | -0.09% | 2 |
| Jan 6, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 209.23 | -2.14% | 1 |
| Dec 26, 2025 | 214.80 | 214.80 | 214.80 | 214.80 | 213.81 | - | 1 |
| Dec 23, 2025 | 214.80 | 214.80 | 214.80 | 214.80 | 213.81 | 0.18% | 5 |
| Dec 22, 2025 | 207.43 | 214.42 | 207.43 | 214.42 | 213.43 | 5.63% | 17 |
| Dec 18, 2025 | 208.00 | 208.00 | 202.99 | 202.99 | 202.05 | 0.16% | 306 |
| Dec 17, 2025 | 204.50 | 204.50 | 202.67 | 202.67 | 201.74 | -1.72% | 13 |
| Dec 15, 2025 | 205.00 | 206.22 | 205.00 | 206.22 | 205.27 | -5.63% | 35 |
| Dec 10, 2025 | 221.09 | 221.09 | 218.52 | 218.52 | 216.41 | -1.89% | 737 |
| Dec 9, 2025 | 222.74 | 222.74 | 222.74 | 222.74 | 220.59 | 0.24% | 5 |
| Dec 8, 2025 | 222.42 | 222.42 | 222.18 | 222.20 | 220.05 | -0.98% | 4 |
| Dec 5, 2025 | 218.16 | 224.40 | 218.16 | 224.40 | 222.23 | 5.93% | 101 |
| Dec 4, 2025 | 211.84 | 211.84 | 211.84 | 211.84 | 209.79 | 0.88% | 10 |
| Dec 3, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 207.97 | 0.43% | 1 |
| Dec 2, 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 207.08 | -0.51% | 1 |
| Dec 1, 2025 | 212.75 | 212.75 | 210.18 | 210.18 | 208.15 | -1.92% | 3 |
| Nov 27, 2025 | 214.47 | 214.47 | 214.29 | 214.29 | 212.22 | 0.56% | 6 |