Digital Realty Trust, Inc. (BVMF:D1LR34)
Brazil · Delayed Price · Currency is BRL 214.42
+11.43 (5.63%)
At close: Dec 22, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 0.18% | 5 |
| Dec 22, 2025 | 207.43 | 214.42 | 207.43 | 214.42 | 214.42 | 5.63% | 17 |
| Dec 18, 2025 | 208.00 | 208.00 | 202.99 | 202.99 | 202.99 | 0.16% | 306 |
| Dec 17, 2025 | 204.50 | 204.50 | 202.67 | 202.67 | 202.67 | -1.72% | 13 |
| Dec 15, 2025 | 205.00 | 206.22 | 205.00 | 206.22 | 206.22 | -5.63% | 35 |
| Dec 10, 2025 | 221.09 | 221.09 | 218.52 | 218.52 | 217.41 | -1.89% | 737 |
| Dec 9, 2025 | 222.74 | 222.74 | 222.74 | 222.74 | 221.61 | 0.24% | 5 |
| Dec 8, 2025 | 222.42 | 222.42 | 222.18 | 222.20 | 221.07 | -0.98% | 4 |
| Dec 5, 2025 | 218.16 | 224.40 | 218.16 | 224.40 | 223.26 | 5.93% | 101 |
| Dec 4, 2025 | 211.84 | 211.84 | 211.84 | 211.84 | 210.76 | 0.88% | 10 |
| Dec 3, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 208.93 | 0.43% | 1 |
| Dec 2, 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 208.04 | -0.51% | 1 |
| Dec 1, 2025 | 212.75 | 212.75 | 210.18 | 210.18 | 209.11 | -1.92% | 3 |
| Nov 27, 2025 | 214.47 | 214.47 | 214.29 | 214.29 | 213.20 | 0.56% | 6 |
| Nov 24, 2025 | 211.80 | 213.10 | 211.80 | 213.10 | 212.02 | 0.77% | 4 |
| Nov 19, 2025 | 211.47 | 211.47 | 211.47 | 211.47 | 210.39 | -0.39% | 960 |
| Nov 18, 2025 | 212.29 | 212.29 | 212.29 | 212.29 | 211.21 | 0.99% | 1 |
| Nov 17, 2025 | 211.37 | 211.37 | 210.21 | 210.21 | 209.14 | - | 2 |
| Nov 14, 2025 | 209.79 | 210.21 | 209.17 | 210.21 | 209.14 | -5.33% | 21 |
| Nov 11, 2025 | 220.04 | 222.04 | 220.04 | 222.04 | 220.91 | -1.11% | 531 |
| Nov 10, 2025 | 224.54 | 224.54 | 224.54 | 224.54 | 223.40 | -0.69% | 2 |
| Nov 7, 2025 | 225.17 | 226.09 | 225.17 | 226.09 | 224.94 | -1.70% | 303 |
| Nov 4, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 228.83 | 0.20% | 10 |
| Nov 3, 2025 | 226.48 | 229.54 | 226.32 | 229.54 | 228.37 | - | 574 |
| Oct 31, 2025 | 229.69 | 229.69 | 229.54 | 229.54 | 228.37 | -0.07% | 2 |
| Oct 30, 2025 | 228.81 | 231.28 | 227.71 | 229.69 | 228.52 | 0.31% | 261 |
| Oct 29, 2025 | 228.98 | 228.98 | 228.98 | 228.98 | 227.82 | -3.59% | 10 |
| Oct 28, 2025 | 236.64 | 237.50 | 236.64 | 237.50 | 236.29 | -1.04% | 6 |
| Oct 27, 2025 | 237.23 | 240.00 | 237.23 | 240.00 | 238.78 | -0.74% | 9 |
| Oct 24, 2025 | 241.78 | 241.78 | 241.78 | 241.78 | 240.55 | 5.00% | 10 |
| Oct 22, 2025 | 230.27 | 230.27 | 230.27 | 230.27 | 229.10 | -0.06% | 1 |
| Oct 21, 2025 | 231.15 | 231.38 | 230.41 | 230.41 | 229.24 | -0.32% | 20 |
| Oct 20, 2025 | 233.92 | 233.92 | 231.15 | 231.15 | 229.97 | -0.30% | 3 |
| Oct 17, 2025 | 231.84 | 231.84 | 231.84 | 231.84 | 230.66 | -2.70% | 1 |
| Oct 16, 2025 | 238.27 | 238.27 | 238.27 | 238.27 | 237.06 | -0.76% | 2 |
| Oct 15, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 238.88 | 2.26% | 7 |
| Oct 14, 2025 | 232.50 | 234.80 | 232.50 | 234.80 | 233.61 | 0.31% | 7 |
| Oct 13, 2025 | 233.76 | 234.08 | 233.76 | 234.08 | 232.89 | -0.48% | 528 |
| Oct 10, 2025 | 236.83 | 236.83 | 235.22 | 235.22 | 234.02 | 0.65% | 52 |
| Oct 8, 2025 | 234.28 | 234.28 | 233.70 | 233.70 | 232.51 | -0.02% | 7 |
| Oct 7, 2025 | 233.40 | 233.74 | 233.40 | 233.74 | 232.55 | -0.41% | 11 |
| Oct 6, 2025 | 233.00 | 234.71 | 233.00 | 234.71 | 233.52 | 0.72% | 9 |
| Oct 3, 2025 | 233.03 | 233.03 | 233.03 | 233.03 | 231.85 | 0.91% | 1 |
| Oct 2, 2025 | 229.10 | 230.93 | 229.10 | 230.93 | 229.76 | 0.54% | 24 |
| Oct 1, 2025 | 229.68 | 229.68 | 229.68 | 229.68 | 228.51 | 0.16% | 45 |
| Sep 26, 2025 | 229.31 | 229.31 | 229.31 | 229.31 | 228.14 | -0.27% | 1 |
| Sep 25, 2025 | 229.92 | 229.92 | 229.92 | 229.92 | 228.75 | 0.07% | 1 |
| Sep 24, 2025 | 229.77 | 229.77 | 229.77 | 229.77 | 228.60 | -1.68% | 21 |
| Sep 22, 2025 | 232.07 | 235.00 | 232.07 | 233.69 | 232.50 | 2.53% | 56 |
| Sep 18, 2025 | 230.00 | 230.00 | 226.32 | 227.93 | 226.77 | -0.76% | 10 |