Digital Realty Trust, Inc. (BVMF:D1LR34)
Brazil · Delayed Price · Currency is BRL 244.03
-6.22 (-2.49%)
Last updated: Jun 29, 2026, 4:13 PM GMT-3
BVMF:D1LR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 244.59 | 245.09 | 243.76 | 244.67 | 244.67 | -2.23% | 33 |
| Jun 26, 2026 | 248.25 | 250.25 | 248.25 | 250.25 | 250.25 | 0.20% | 49 |
| Jun 25, 2026 | 249.75 | 249.75 | 249.75 | 249.75 | 249.75 | -0.60% | 40 |
| Jun 24, 2026 | 256.50 | 256.50 | 249.25 | 251.25 | 251.25 | -0.49% | 50 |
| Jun 23, 2026 | 248.25 | 253.00 | 248.25 | 252.48 | 252.48 | 0.86% | 3,142 |
| Jun 22, 2026 | 244.52 | 252.48 | 244.52 | 250.32 | 250.32 | 2.66% | 173 |
| Jun 19, 2026 | 243.75 | 243.83 | 243.75 | 243.83 | 243.83 | -0.29% | 6 |
| Jun 18, 2026 | 243.55 | 246.52 | 243.55 | 244.55 | 244.55 | 1.90% | 259 |
| Jun 17, 2026 | 241.43 | 241.43 | 239.74 | 239.99 | 239.99 | -0.72% | 35 |
| Jun 16, 2026 | 242.16 | 242.16 | 241.73 | 241.73 | 241.73 | 3.75% | 13 |
| Jun 15, 2026 | 235.00 | 235.32 | 232.30 | 232.99 | 232.99 | -0.34% | 47 |
| Jun 10, 2026 | 233.80 | 234.79 | 233.80 | 234.79 | 233.78 | -0.09% | 3 |
| Jun 8, 2026 | 242.12 | 242.12 | 235.00 | 235.00 | 233.99 | -2.96% | 5 |
| Jun 5, 2026 | 238.08 | 242.16 | 238.08 | 242.16 | 241.12 | 3.27% | 10 |
| Jun 3, 2026 | 234.49 | 234.49 | 234.49 | 234.49 | 233.48 | 0.65% | 1 |
| Jun 2, 2026 | 233.00 | 233.00 | 232.98 | 232.98 | 231.98 | 0.39% | 8 |
| Jun 1, 2026 | 240.30 | 240.30 | 232.07 | 232.07 | 231.07 | -3.88% | 9 |
| May 29, 2026 | 241.44 | 241.44 | 241.44 | 241.44 | 240.40 | -0.09% | 1 |
| May 28, 2026 | 242.88 | 243.59 | 241.66 | 241.66 | 240.62 | -0.89% | 9 |
| May 27, 2026 | 243.29 | 245.70 | 243.29 | 243.83 | 242.78 | 0.99% | 23 |
| May 26, 2026 | 241.45 | 241.45 | 241.45 | 241.45 | 240.41 | 1.24% | 1 |
| May 25, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 237.47 | -0.87% | 2 |
| May 22, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 239.56 | 0.12% | 3 |
| May 21, 2026 | 240.91 | 240.91 | 240.32 | 240.32 | 239.29 | 1.45% | 4 |
| May 20, 2026 | 237.13 | 237.13 | 236.89 | 236.89 | 235.87 | 1.67% | 6 |
| May 18, 2026 | 238.00 | 238.00 | 233.00 | 233.00 | 232.00 | -2.62% | 4 |
| May 15, 2026 | 239.00 | 239.27 | 238.70 | 239.27 | 238.24 | -0.01% | 3 |
| May 14, 2026 | 239.30 | 239.30 | 239.30 | 239.30 | 238.27 | -0.29% | 1 |
| May 13, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 238.97 | 0.30% | 1 |
| May 12, 2026 | 238.79 | 239.28 | 238.79 | 239.28 | 238.25 | -0.30% | 4 |
| May 11, 2026 | 241.19 | 241.19 | 239.96 | 239.99 | 238.96 | - | 14 |
| May 8, 2026 | 240.64 | 240.72 | 239.98 | 239.98 | 238.95 | 0.40% | 29 |
| May 7, 2026 | 246.55 | 246.55 | 237.26 | 239.03 | 238.00 | -3.95% | 39 |
| Apr 30, 2026 | 242.00 | 248.87 | 242.00 | 248.87 | 247.80 | 3.16% | 58 |
| Apr 28, 2026 | 240.00 | 242.21 | 239.99 | 241.24 | 240.20 | -1.23% | 49 |
| Apr 27, 2026 | 248.23 | 248.23 | 242.49 | 244.24 | 243.19 | -6.00% | 95 |
| Apr 24, 2026 | 259.83 | 259.83 | 259.83 | 259.83 | 258.71 | 3.74% | 2 |
| Apr 23, 2026 | 247.26 | 250.46 | 247.26 | 250.46 | 249.38 | 0.19% | 20 |
| Apr 22, 2026 | 251.25 | 251.25 | 248.54 | 249.99 | 248.91 | -1.65% | 72 |
| Apr 20, 2026 | 253.40 | 254.48 | 252.03 | 254.19 | 253.10 | 1.66% | 18 |
| Apr 17, 2026 | 247.66 | 250.04 | 243.25 | 250.04 | 248.96 | 3.56% | 9 |
| Apr 14, 2026 | 241.44 | 241.44 | 241.44 | 241.44 | 240.40 | 1.93% | 30 |
| Apr 13, 2026 | 236.86 | 236.86 | 236.86 | 236.86 | 235.84 | - | 11 |
| Apr 10, 2026 | 236.86 | 236.86 | 236.86 | 236.86 | 235.84 | -0.54% | 1 |
| Apr 9, 2026 | 238.15 | 238.15 | 238.15 | 238.15 | 237.13 | 1.51% | 30 |
| Apr 8, 2026 | 234.61 | 234.61 | 234.61 | 234.61 | 233.60 | 0.78% | 1 |
| Apr 1, 2026 | 232.79 | 232.79 | 232.79 | 232.79 | 231.79 | 0.06% | 1 |
| Mar 31, 2026 | 232.65 | 232.65 | 232.65 | 232.65 | 231.65 | 0.95% | 1 |
| Mar 27, 2026 | 229.44 | 230.90 | 229.44 | 230.45 | 229.46 | 1.94% | 38 |
| Mar 26, 2026 | 226.07 | 226.07 | 226.07 | 226.07 | 225.10 | -2.00% | 2 |