Dover Corporation (BVMF:D1OV34)
Brazil · Delayed Price · Currency is BRL 474.72
-7.20 (-1.49%)
At close: Oct 30, 2025
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 505.92 | 505.92 | 505.92 | 505.92 | 505.92 | 6.57% | 6 |
| Oct 30, 2025 | 474.72 | 474.72 | 474.72 | 474.72 | 473.78 | -1.49% | 1 |
| Oct 28, 2025 | 481.92 | 481.92 | 481.92 | 481.92 | 480.96 | 7.87% | 1 |
| Sep 24, 2025 | 443.73 | 446.77 | 443.73 | 446.77 | 445.88 | -4.66% | 4 |
| Apr 24, 2025 | 448.00 | 468.59 | 448.00 | 468.59 | 465.75 | -1.48% | 77 |
| Apr 23, 2025 | 476.00 | 476.00 | 475.64 | 475.64 | 472.76 | -21.90% | 77 |
| Jan 31, 2025 | 649.99 | 649.99 | 609.01 | 609.01 | 604.33 | 11.29% | 2 |
| Oct 21, 2024 | 547.25 | 547.25 | 547.25 | 547.25 | 541.98 | 46.65% | 3 |
| Jan 31, 2024 | 375.82 | 375.82 | 373.16 | 373.16 | 366.84 | -0.41% | 2 |
| Jan 30, 2024 | 374.68 | 374.68 | 374.68 | 374.68 | 368.34 | 12.91% | 1 |
| Nov 14, 2023 | 331.84 | 331.84 | 331.84 | 331.84 | 325.38 | 2.71% | 1 |
| Nov 1, 2023 | 324.38 | 324.38 | 321.09 | 323.07 | 316.79 | -10.23% | 402 |
| Oct 9, 2023 | 359.88 | 359.88 | 359.88 | 359.88 | 352.88 | 3.65% | 1 |
| Sep 26, 2023 | 347.21 | 347.21 | 347.21 | 347.21 | 340.46 | -3.52% | 1 |
| Jul 21, 2023 | 357.50 | 359.88 | 357.50 | 359.88 | 352.06 | -0.83% | 2 |
| May 3, 2023 | 362.88 | 362.88 | 362.88 | 362.88 | 354.18 | 6.69% | 3 |
| Apr 20, 2023 | 340.11 | 340.11 | 340.11 | 340.11 | 331.96 | -1.70% | 1 |
| Oct 28, 2022 | 346.00 | 346.00 | 346.00 | 346.00 | 335.95 | 1.45% | 1 |
| Oct 27, 2022 | 341.07 | 341.07 | 341.07 | 341.07 | 331.16 | 1.41% | 1 |
| Oct 26, 2022 | 336.34 | 336.34 | 336.34 | 336.34 | 326.57 | 0.70% | 300 |
| Oct 24, 2022 | 327.93 | 334.00 | 327.93 | 334.00 | 324.29 | -3.48% | 6 |
| Aug 5, 2022 | 352.00 | 352.00 | 346.04 | 346.04 | 335.11 | -1.69% | 5 |
| Jul 22, 2022 | 352.00 | 352.00 | 352.00 | 352.00 | 340.88 | 7.98% | 1 |
| Jul 1, 2022 | 326.00 | 326.00 | 326.00 | 326.00 | 315.70 | 1.27% | 1 |
| Jun 27, 2022 | 321.92 | 321.92 | 321.92 | 321.92 | 311.75 | 4.99% | 1 |
| Jun 20, 2022 | 306.62 | 306.62 | 306.62 | 306.62 | 296.93 | -3.97% | 1 |
| Jun 13, 2022 | 319.28 | 319.28 | 319.28 | 319.28 | 309.19 | -2.96% | 1 |
| Jun 9, 2022 | 329.02 | 329.02 | 329.02 | 329.02 | 318.63 | -11.55% | 300 |
| Apr 4, 2022 | 389.21 | 389.21 | 372.00 | 372.00 | 359.41 | -4.42% | 2 |
| Mar 15, 2022 | 389.22 | 389.22 | 389.22 | 389.22 | 376.04 | 0.81% | 1 |
| Mar 14, 2022 | 389.05 | 391.78 | 386.08 | 386.08 | 373.01 | -7.82% | 24 |
| Feb 14, 2022 | 459.34 | 459.34 | 418.82 | 418.82 | 403.80 | -8.83% | 121 |
| Jan 25, 2022 | 457.96 | 459.36 | 457.96 | 459.36 | 442.89 | -0.74% | 8 |
| Jan 24, 2022 | 462.78 | 462.78 | 462.78 | 462.78 | 446.19 | -2.71% | 120 |
| Jan 21, 2022 | 475.65 | 475.65 | 475.65 | 475.65 | 458.60 | -4.87% | 14 |
| Jan 12, 2022 | 500.01 | 500.01 | 500.01 | 500.01 | 482.08 | -2.35% | 300 |
| Jan 11, 2022 | 512.04 | 512.04 | 512.04 | 512.04 | 493.68 | -1.23% | 120 |
| Jan 5, 2022 | 518.44 | 518.44 | 518.44 | 518.44 | 499.85 | 1.06% | 1 |
| Dec 29, 2021 | 513.00 | 513.00 | 513.00 | 513.00 | 494.61 | 5.30% | 95 |
| Dec 15, 2021 | 503.00 | 503.00 | 487.20 | 487.20 | 469.73 | -0.97% | 7 |
| Nov 19, 2021 | 493.00 | 493.00 | 491.96 | 491.96 | 473.39 | 0.61% | 120 |
| Nov 16, 2021 | 489.00 | 489.00 | 489.00 | 489.00 | 470.54 | 2.69% | 20 |
| Nov 5, 2021 | 476.20 | 476.20 | 476.20 | 476.20 | 458.23 | -0.90% | 1 |
| Nov 1, 2021 | 480.51 | 480.51 | 480.51 | 480.51 | 462.37 | -1.27% | 1 |
| Oct 22, 2021 | 486.70 | 486.70 | 486.70 | 486.70 | 468.33 | 11.76% | 120 |
| Oct 13, 2021 | 436.46 | 436.46 | 435.50 | 435.50 | 419.06 | 1.47% | 2 |
| Sep 30, 2021 | 429.70 | 429.70 | 427.86 | 429.18 | 412.98 | -6.73% | 1,202 |
| Sep 9, 2021 | 464.56 | 464.56 | 460.13 | 460.13 | 442.76 | 0.36% | 570 |
| Aug 24, 2021 | 460.12 | 460.12 | 458.50 | 458.50 | 440.34 | 0.05% | 3 |