Digital Realty Trust, Inc. (BVMF:D1LR34)
Brazil · Delayed Price · Currency is BRL 237.13
+4.13 (1.77%)
Last updated: May 20, 2026, 11:31 AM GMT-3
BVMF:D1LR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 238.00 | 238.00 | 233.00 | 233.00 | 233.00 | -2.62% | 4 |
| May 15, 2026 | 239.00 | 239.27 | 238.70 | 239.27 | 239.27 | -0.01% | 3 |
| May 14, 2026 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | -0.29% | 1 |
| May 13, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.30% | 1 |
| May 12, 2026 | 238.79 | 239.28 | 238.79 | 239.28 | 239.28 | -0.30% | 4 |
| May 11, 2026 | 241.19 | 241.19 | 239.96 | 239.99 | 239.99 | - | 14 |
| May 8, 2026 | 240.64 | 240.72 | 239.98 | 239.98 | 239.98 | 0.40% | 29 |
| May 7, 2026 | 246.55 | 246.55 | 237.26 | 239.03 | 239.03 | -3.95% | 39 |
| Apr 30, 2026 | 242.00 | 248.87 | 242.00 | 248.87 | 248.87 | 3.16% | 58 |
| Apr 28, 2026 | 240.00 | 242.21 | 239.99 | 241.24 | 241.24 | -1.23% | 49 |
| Apr 27, 2026 | 248.23 | 248.23 | 242.49 | 244.24 | 244.24 | -6.00% | 95 |
| Apr 24, 2026 | 259.83 | 259.83 | 259.83 | 259.83 | 259.83 | 3.74% | 2 |
| Apr 23, 2026 | 247.26 | 250.46 | 247.26 | 250.46 | 250.46 | 0.19% | 20 |
| Apr 22, 2026 | 251.25 | 251.25 | 248.54 | 249.99 | 249.99 | -1.65% | 72 |
| Apr 20, 2026 | 253.40 | 254.48 | 252.03 | 254.19 | 254.19 | 1.66% | 18 |
| Apr 17, 2026 | 247.66 | 250.04 | 243.25 | 250.04 | 250.04 | 3.56% | 9 |
| Apr 14, 2026 | 241.44 | 241.44 | 241.44 | 241.44 | 241.44 | 1.93% | 30 |
| Apr 13, 2026 | 236.86 | 236.86 | 236.86 | 236.86 | 236.86 | - | 11 |
| Apr 10, 2026 | 236.86 | 236.86 | 236.86 | 236.86 | 236.86 | -0.54% | 1 |
| Apr 9, 2026 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | 1.51% | 30 |
| Apr 8, 2026 | 234.61 | 234.61 | 234.61 | 234.61 | 234.61 | 0.78% | 1 |
| Apr 1, 2026 | 232.79 | 232.79 | 232.79 | 232.79 | 232.79 | 0.06% | 1 |
| Mar 31, 2026 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | 0.95% | 1 |
| Mar 27, 2026 | 229.44 | 230.90 | 229.44 | 230.45 | 230.45 | 1.94% | 38 |
| Mar 26, 2026 | 226.07 | 226.07 | 226.07 | 226.07 | 226.07 | -2.00% | 2 |
| Mar 25, 2026 | 230.69 | 230.69 | 230.69 | 230.69 | 230.69 | - | 2 |
| Mar 24, 2026 | 230.69 | 230.69 | 230.69 | 230.69 | 230.69 | -0.99% | 14 |
| Mar 23, 2026 | 232.99 | 232.99 | 232.99 | 232.99 | 232.99 | -3.42% | 1 |
| 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 | 231.82 | 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 | 235.62 | 2.38% | 1 |
| Mar 4, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 230.14 | -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 | 226.46 | -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 | 226.23 | -1.97% | 2 |
| Feb 19, 2026 | 231.83 | 231.83 | 231.83 | 231.83 | 230.77 | 0.46% | 10 |
| Feb 18, 2026 | 231.00 | 231.00 | 230.60 | 230.77 | 229.72 | -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 | 222.13 | 1.12% | 12 |
| Feb 9, 2026 | 219.13 | 220.67 | 219.13 | 220.67 | 219.66 | -0.60% | 11 |
| Feb 6, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 220.99 | 2.25% | 5 |
| Feb 5, 2026 | 217.12 | 217.12 | 217.12 | 217.12 | 216.13 | -1.11% | 3 |
| Feb 4, 2026 | 218.25 | 219.55 | 218.25 | 219.55 | 218.55 | 1.15% | 86 |
| Jan 30, 2026 | 217.03 | 217.05 | 216.03 | 217.05 | 216.06 | 0.92% | 11 |
| Jan 29, 2026 | 215.07 | 215.07 | 215.07 | 215.07 | 214.09 | 0.61% | 10 |
| Jan 28, 2026 | 213.77 | 213.77 | 213.77 | 213.77 | 212.79 | 0.49% | 1 |