Oryx Bonds Conversiveis Eua Etf Fundo De Indice (BVMF:DBOA11)
Brazil · Delayed Price · Currency is BRL 11.09
+0.29 (2.69%)
Aug 22, 2025, 4:36 PM GMT-3
BVMF:DBOA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 10.69 | 10.81 | 10.69 | 10.80 | 10.80 | 1.03% | 10,002 |
| Aug 20, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.57% | 8 |
| Aug 19, 2025 | 10.81 | 10.86 | 10.78 | 10.86 | 10.86 | 2.94% | 44,201 |
| Aug 18, 2025 | 10.94 | 10.94 | 10.55 | 10.55 | 10.55 | -3.56% | 534 |
| Aug 14, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.55% | 20 |
| Aug 13, 2025 | 10.93 | 11.00 | 10.93 | 11.00 | 11.00 | 0.64% | 4 |
| Aug 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.46% | 4 |
| Aug 11, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.92% | 200 |
| Aug 8, 2025 | 10.65 | 10.93 | 10.65 | 10.88 | 10.88 | -0.82% | 101 |
| Aug 6, 2025 | 11.03 | 11.03 | 10.97 | 10.97 | 10.97 | -0.63% | 11 |
| Aug 5, 2025 | 11.10 | 11.10 | 11.04 | 11.04 | 11.04 | -0.27% | 5 |
| Aug 4, 2025 | 11.34 | 11.51 | 11.04 | 11.07 | 11.07 | 0.09% | 1,487 |
| Aug 1, 2025 | 11.02 | 11.12 | 11.02 | 11.06 | 11.06 | -2.38% | 1,611 |
| Jul 31, 2025 | 11.05 | 11.88 | 11.05 | 11.33 | 11.33 | 0.71% | 199 |
| Jul 30, 2025 | 11.33 | 11.35 | 11.25 | 11.25 | 11.25 | -0.35% | 35 |
| Jul 29, 2025 | 11.04 | 11.80 | 11.04 | 11.29 | 11.29 | -0.18% | 1,317 |
| Jul 28, 2025 | 11.24 | 11.32 | 11.24 | 11.31 | 11.31 | 0.62% | 11 |
| Jul 25, 2025 | 11.16 | 11.24 | 11.16 | 11.24 | 11.24 | 0.27% | 560 |
| Jul 24, 2025 | 11.21 | 11.21 | 11.20 | 11.21 | 11.21 | - | 7 |
| Jul 23, 2025 | 11.30 | 11.80 | 11.21 | 11.21 | 11.21 | -0.88% | 931 |
| Jul 22, 2025 | 11.27 | 11.31 | 11.22 | 11.31 | 11.31 | 0.35% | 3,740 |
| Jul 21, 2025 | 11.80 | 11.80 | 11.24 | 11.27 | 11.27 | -0.44% | 507 |
| Jul 18, 2025 | 11.23 | 11.32 | 11.23 | 11.32 | 11.32 | 0.44% | 140 |
| Jul 17, 2025 | 11.29 | 11.29 | 11.26 | 11.27 | 11.27 | 0.81% | 60 |
| Jul 16, 2025 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | - | 120 |
| Jul 15, 2025 | 11.80 | 11.80 | 11.14 | 11.18 | 11.18 | 0.27% | 495 |
| Jul 14, 2025 | 10.98 | 11.15 | 10.98 | 11.15 | 11.15 | 1.18% | 231 |
| Jul 11, 2025 | 11.11 | 11.11 | 11.02 | 11.02 | 11.02 | -0.36% | 21 |
| Jul 10, 2025 | 10.74 | 11.06 | 10.74 | 11.06 | 11.06 | 2.98% | 533 |
| Jul 8, 2025 | 10.78 | 10.78 | 10.74 | 10.74 | 10.74 | -0.37% | 73 |
| Jul 7, 2025 | 10.72 | 10.79 | 10.72 | 10.78 | 10.78 | 3.16% | 629 |
| Jul 4, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.79% | 11 |
| Jul 3, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.28% | 30 |
| Jul 2, 2025 | 10.71 | 10.71 | 10.67 | 10.67 | 10.67 | 3.19% | 489 |
| Jul 1, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 120 |
| Jun 30, 2025 | 10.49 | 10.49 | 10.34 | 10.34 | 10.34 | -3.63% | 457 |
| Jun 27, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.19% | 11,428 |
| Jun 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.28% | 10 |
| Jun 24, 2025 | 10.64 | 10.72 | 10.64 | 10.72 | 10.72 | 2.00% | 94 |
| Jun 23, 2025 | 10.33 | 10.51 | 10.33 | 10.51 | 10.51 | -0.38% | 14 |
| Jun 20, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 2 |
| Jun 18, 2025 | 10.58 | 10.58 | 10.55 | 10.55 | 10.55 | -1.12% | 3,745 |
| Jun 17, 2025 | 10.50 | 10.67 | 10.50 | 10.67 | 10.67 | 0.57% | 657 |
| Jun 16, 2025 | 10.54 | 10.83 | 10.54 | 10.61 | 10.61 | 0.28% | 17 |
| Jun 13, 2025 | 10.63 | 10.63 | 10.57 | 10.58 | 10.58 | -0.84% | 1,551 |
| Jun 12, 2025 | 10.54 | 10.70 | 10.54 | 10.67 | 10.67 | -0.65% | 39 |
| Jun 11, 2025 | 10.54 | 10.77 | 10.54 | 10.74 | 10.74 | -0.19% | 28 |
| Jun 10, 2025 | 10.99 | 10.99 | 10.73 | 10.76 | 10.76 | -0.55% | 34 |
| Jun 9, 2025 | 10.81 | 10.83 | 10.78 | 10.82 | 10.82 | 0.84% | 409 |
| Jun 6, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.09% | 5 |