Devant Recebiveis Imobiliarios Fundo De Investimento Imobiliario (BVMF:DEVA11)
Brazil · Delayed Price · Currency is BRL 27.44
+0.33 (1.22%)
At close: Aug 28, 2025
BVMF:DEVA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 27.10 | 27.50 | 27.01 | 27.44 | - | 1.22% | 22,025 |
| Aug 27, 2025 | 27.62 | 27.81 | 27.10 | 27.11 | - | -1.78% | 37,202 |
| Aug 26, 2025 | 27.94 | 28.10 | 27.57 | 27.60 | - | -0.54% | 17,134 |
| Aug 25, 2025 | 28.10 | 28.24 | 27.75 | 27.75 | - | -1.25% | 24,025 |
| Aug 22, 2025 | 28.31 | 28.70 | 28.00 | 28.10 | - | -0.32% | 25,447 |
| Aug 21, 2025 | 29.00 | 29.18 | 28.19 | 28.19 | - | -3.49% | 42,874 |
| Aug 20, 2025 | 29.32 | 29.35 | 29.19 | 29.21 | - | -0.48% | 12,440 |
| Aug 19, 2025 | 29.40 | 29.66 | 29.20 | 29.35 | - | -0.84% | 16,186 |
| Aug 18, 2025 | 28.90 | 29.71 | 28.46 | 29.60 | - | 2.88% | 27,773 |
| Aug 15, 2025 | 28.20 | 28.87 | 28.10 | 28.77 | - | 2.09% | 28,594 |
| Aug 14, 2025 | 28.23 | 28.30 | 28.02 | 28.18 | - | 0.82% | 13,169 |
| Aug 13, 2025 | 28.00 | 28.13 | 27.78 | 27.95 | - | -0.50% | 27,742 |
| Aug 12, 2025 | 28.49 | 28.49 | 27.92 | 28.09 | - | -1.44% | 31,198 |
| Aug 11, 2025 | 29.75 | 29.75 | 28.50 | 28.50 | - | -4.36% | 57,261 |
| Aug 8, 2025 | 28.57 | 29.82 | 28.24 | 29.80 | - | -4.06% | 75,482 |
| Aug 7, 2025 | 32.35 | 32.66 | 31.06 | 31.06 | - | -3.99% | 36,393 |
| Aug 6, 2025 | 32.33 | 32.45 | 32.30 | 32.35 | - | 0.09% | 18,495 |
| Aug 5, 2025 | 32.34 | 32.60 | 32.30 | 32.32 | - | -0.52% | 18,126 |
| Aug 4, 2025 | 32.68 | 32.85 | 32.38 | 32.49 | - | -0.34% | 19,093 |
| Aug 1, 2025 | 32.81 | 33.75 | 32.60 | 32.60 | - | -0.46% | 13,919 |
| Jul 31, 2025 | 32.26 | 32.93 | 32.26 | 32.75 | - | 1.36% | 9,178 |
| Jul 30, 2025 | 32.31 | 32.57 | 32.30 | 32.31 | - | 0.15% | 11,150 |
| Jul 29, 2025 | 32.48 | 32.50 | 32.20 | 32.26 | - | -0.12% | 8,007 |
| Jul 28, 2025 | 32.73 | 32.74 | 32.02 | 32.30 | - | -0.31% | 17,250 |
| Jul 25, 2025 | 32.30 | 32.57 | 32.30 | 32.40 | - | -0.03% | 6,836 |
| Jul 24, 2025 | 32.40 | 32.50 | 32.30 | 32.41 | - | 0.03% | 10,435 |
| Jul 23, 2025 | 32.59 | 32.89 | 32.20 | 32.40 | - | -1.64% | 13,148 |
| Jul 22, 2025 | 32.90 | 33.01 | 32.80 | 32.94 | - | 0.12% | 11,348 |
| Jul 21, 2025 | 33.27 | 33.44 | 32.85 | 32.90 | - | -1.29% | 27,309 |
| Jul 18, 2025 | 33.84 | 33.84 | 33.30 | 33.33 | - | -0.54% | 12,848 |
| Jul 17, 2025 | 33.52 | 33.98 | 33.50 | 33.51 | - | -0.03% | 10,488 |
| Jul 16, 2025 | 33.87 | 34.00 | 33.50 | 33.52 | - | -0.97% | 13,479 |
| Jul 15, 2025 | 33.89 | 34.00 | 33.80 | 33.85 | - | - | 13,494 |
| Jul 14, 2025 | 33.50 | 33.87 | 33.47 | 33.85 | - | 0.89% | 22,182 |
| Jul 11, 2025 | 33.49 | 33.75 | 33.37 | 33.55 | - | 0.18% | 10,783 |
| Jul 10, 2025 | 33.54 | 33.54 | 33.30 | 33.49 | - | -0.92% | 19,076 |
| Jul 9, 2025 | 33.62 | 33.90 | 33.13 | 33.80 | - | -0.06% | 21,532 |
| Jul 8, 2025 | 33.87 | 33.97 | 33.30 | 33.82 | - | -1.69% | 21,157 |
| Jul 7, 2025 | 34.25 | 34.45 | 34.20 | 34.40 | - | -0.15% | 34,851 |
| Jul 4, 2025 | 34.31 | 34.48 | 34.04 | 34.45 | - | 0.82% | 15,513 |
| Jul 3, 2025 | 34.33 | 34.45 | 33.89 | 34.17 | - | 0.95% | 25,104 |
| Jul 2, 2025 | 33.40 | 34.75 | 33.40 | 33.85 | - | 1.01% | 28,616 |
| Jul 1, 2025 | 33.45 | 33.67 | 33.40 | 33.51 | - | 0.24% | 30,044 |
| Jun 30, 2025 | 33.31 | 33.46 | 33.24 | 33.43 | - | 0.27% | 17,909 |
| Jun 27, 2025 | 33.40 | 33.49 | 33.20 | 33.34 | - | 0.21% | 25,482 |
| Jun 26, 2025 | 33.11 | 33.49 | 33.10 | 33.27 | - | 0.12% | 21,588 |
| Jun 25, 2025 | 33.30 | 33.30 | 33.19 | 33.23 | - | 0.09% | 13,127 |
| Jun 24, 2025 | 33.10 | 33.32 | 32.97 | 33.20 | - | 0.64% | 18,059 |
| Jun 23, 2025 | 32.80 | 33.38 | 32.79 | 32.99 | - | 0.58% | 37,218 |
| Jun 20, 2025 | 32.90 | 33.25 | 32.25 | 32.80 | - | -0.39% | 25,472 |