Devant Recebiveis Imobiliarios Fundo De Investimento Imobiliario (BVMF:DEVA11)
Brazil · Delayed Price · Currency is BRL 19.94
+0.12 (0.61%)
Last updated: May 19, 2026, 4:09 PM GMT-3
BVMF:DEVA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 20.00 | 20.07 | 19.65 | 20.05 | 20.05 | 1.16% | 34,399 |
| May 18, 2026 | 20.47 | 20.49 | 19.80 | 19.82 | 19.82 | -3.08% | 37,693 |
| May 15, 2026 | 19.97 | 20.45 | 19.90 | 20.45 | 20.45 | 2.51% | 46,575 |
| May 14, 2026 | 20.00 | 20.16 | 19.94 | 19.95 | 19.95 | -1.04% | 42,460 |
| May 13, 2026 | 20.45 | 20.60 | 20.01 | 20.16 | 20.16 | -1.08% | 29,804 |
| May 12, 2026 | 20.70 | 20.93 | 20.21 | 20.38 | 20.38 | -1.55% | 60,963 |
| May 11, 2026 | 22.00 | 22.00 | 20.50 | 20.70 | 20.70 | -6.12% | 52,513 |
| May 8, 2026 | 22.55 | 22.69 | 22.05 | 22.05 | 21.75 | -2.22% | 22,924 |
| May 7, 2026 | 22.79 | 22.82 | 22.55 | 22.55 | 22.24 | -1.05% | 33,496 |
| May 6, 2026 | 22.77 | 22.87 | 22.77 | 22.79 | 22.48 | 0.13% | 16,816 |
| May 5, 2026 | 22.80 | 22.86 | 22.71 | 22.76 | 22.45 | -0.22% | 27,011 |
| May 4, 2026 | 23.01 | 23.15 | 22.80 | 22.81 | 22.50 | -0.87% | 56,027 |
| Apr 30, 2026 | 23.11 | 23.12 | 22.95 | 23.01 | 22.70 | -0.48% | 31,673 |
| Apr 29, 2026 | 23.12 | 23.21 | 23.05 | 23.12 | 22.81 | - | 7,925 |
| Apr 28, 2026 | 23.08 | 23.20 | 23.05 | 23.12 | 22.81 | -0.26% | 13,261 |
| Apr 27, 2026 | 23.20 | 23.33 | 23.15 | 23.18 | 22.86 | -0.09% | 34,212 |
| Apr 24, 2026 | 23.34 | 23.50 | 23.20 | 23.20 | 22.88 | -0.60% | 24,609 |
| Apr 23, 2026 | 23.33 | 23.53 | 23.30 | 23.34 | 23.02 | 0.09% | 16,525 |
| Apr 22, 2026 | 23.50 | 23.69 | 23.32 | 23.32 | 23.00 | -0.72% | 25,390 |
| Apr 20, 2026 | 23.71 | 23.73 | 23.45 | 23.49 | 23.17 | 0.09% | 14,837 |
| Apr 17, 2026 | 23.40 | 23.68 | 23.40 | 23.47 | 23.15 | -0.17% | 20,244 |
| Apr 16, 2026 | 23.50 | 23.66 | 23.40 | 23.51 | 23.19 | 0.04% | 18,981 |
| Apr 15, 2026 | 23.40 | 23.59 | 23.36 | 23.50 | 23.18 | 0.43% | 25,199 |
| Apr 14, 2026 | 23.30 | 23.50 | 23.30 | 23.40 | 23.08 | 0.21% | 13,658 |
| Apr 13, 2026 | 23.50 | 23.50 | 23.33 | 23.35 | 23.03 | -0.09% | 21,574 |
| Apr 10, 2026 | 23.50 | 23.63 | 23.30 | 23.37 | 23.05 | -0.26% | 25,527 |
| Apr 9, 2026 | 23.75 | 23.85 | 23.35 | 23.43 | 23.11 | -3.34% | 45,673 |
| Apr 8, 2026 | 23.75 | 24.25 | 23.69 | 24.24 | 23.61 | 1.64% | 24,327 |
| Apr 7, 2026 | 24.05 | 24.05 | 23.78 | 23.85 | 23.23 | -0.58% | 19,335 |
| Apr 6, 2026 | 24.17 | 24.17 | 23.87 | 23.99 | 23.37 | -0.74% | 28,636 |
| Apr 2, 2026 | 24.05 | 24.55 | 23.87 | 24.17 | 23.55 | 0.62% | 19,229 |
| Apr 1, 2026 | 23.92 | 24.06 | 23.82 | 24.02 | 23.40 | 0.50% | 16,466 |
| Mar 31, 2026 | 23.58 | 23.99 | 23.48 | 23.90 | 23.28 | 1.36% | 24,605 |
| Mar 30, 2026 | 23.74 | 23.80 | 23.41 | 23.58 | 22.97 | -0.97% | 20,533 |
| Mar 27, 2026 | 23.90 | 23.94 | 23.70 | 23.81 | 23.20 | -0.33% | 19,561 |
| Mar 26, 2026 | 23.77 | 23.93 | 23.62 | 23.89 | 23.27 | 0.13% | 15,666 |
| Mar 25, 2026 | 23.81 | 23.97 | 23.70 | 23.86 | 23.24 | 0.25% | 17,967 |
| Mar 24, 2026 | 23.81 | 24.08 | 23.70 | 23.80 | 23.19 | -0.25% | 16,196 |
| Mar 23, 2026 | 23.45 | 23.97 | 23.35 | 23.86 | 23.24 | 2.18% | 25,928 |
| Mar 20, 2026 | 23.50 | 23.60 | 23.29 | 23.35 | 22.75 | -0.85% | 28,170 |
| Mar 19, 2026 | 23.67 | 23.80 | 23.55 | 23.55 | 22.94 | -0.51% | 21,400 |
| Mar 18, 2026 | 23.92 | 23.93 | 23.62 | 23.67 | 23.06 | -0.71% | 26,897 |
| Mar 17, 2026 | 23.94 | 24.07 | 23.80 | 23.84 | 23.22 | -0.96% | 18,978 |
| Mar 16, 2026 | 23.81 | 24.25 | 23.73 | 24.07 | 23.45 | 0.63% | 23,527 |
| Mar 13, 2026 | 23.86 | 24.05 | 23.77 | 23.92 | 23.30 | 0.80% | 22,248 |
| Mar 12, 2026 | 24.10 | 24.19 | 23.69 | 23.73 | 23.12 | -1.45% | 45,466 |
| Mar 11, 2026 | 24.37 | 24.37 | 24.03 | 24.08 | 23.46 | -0.17% | 18,516 |
| Mar 10, 2026 | 24.18 | 24.42 | 24.11 | 24.12 | 23.50 | -0.66% | 26,764 |
| Mar 9, 2026 | 24.52 | 24.52 | 24.12 | 24.28 | 23.65 | -1.42% | 25,020 |
| Mar 6, 2026 | 24.90 | 25.02 | 24.42 | 24.63 | 23.70 | -1.04% | 33,471 |