BVMF:DIVO11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	130.52	130.67	128.16	128.74	128.74	-2.08%	41,056
Mar 11, 2026	130.30	132.74	130.15	131.47	131.47	0.46%	77,724
Mar 10, 2026	130.38	132.20	129.30	130.87	130.87	0.69%	86,555
Mar 9, 2026	128.50	130.55	128.00	129.97	129.97	0.69%	68,321
Mar 6, 2026	128.77	129.59	127.91	129.08	129.08	0.12%	126,176
Mar 5, 2026	131.90	131.98	128.77	128.92	128.92	-2.53%	82,344
Mar 4, 2026	131.67	133.14	130.88	132.27	132.27	1.28%	104,182
Mar 3, 2026	132.49	132.49	129.28	130.60	130.60	-3.33%	193,628
Mar 2, 2026	133.99	135.46	133.62	135.10	135.10	0.04%	108,054
Feb 27, 2026	135.99	136.55	134.95	135.05	135.05	-1.01%	86,692
Feb 26, 2026	136.50	136.79	135.02	136.43	136.43	0.13%	51,998
Feb 25, 2026	137.23	137.62	135.65	136.25	136.25	0.01%	56,627
Feb 24, 2026	134.98	136.67	134.51	136.24	136.24	1.32%	120,038
Feb 23, 2026	134.64	135.62	134.01	134.46	134.46	-0.59%	78,586
Feb 20, 2026	133.62	135.26	132.52	135.26	135.26	0.97%	155,839
Feb 19, 2026	132.32	133.96	132.20	133.96	133.96	1.24%	154,400
Feb 18, 2026	132.50	133.22	131.50	132.32	132.32	-0.12%	33,437
Feb 13, 2026	132.50	132.91	130.42	132.48	132.48	-1.07%	67,036
Feb 12, 2026	135.20	135.32	133.28	133.91	133.91	-1.25%	78,834
Feb 11, 2026	133.50	135.96	133.02	135.60	135.60	2.36%	311,074
Feb 10, 2026	131.92	133.15	131.92	132.48	132.48	0.08%	50,958
Feb 9, 2026	131.00	132.45	130.40	132.37	132.37	1.76%	51,046
Feb 6, 2026	130.50	130.67	129.26	130.08	130.08	-0.26%	96,041
Feb 5, 2026	130.34	131.62	129.90	130.42	130.42	0.50%	70,432
Feb 4, 2026	131.90	132.05	128.72	129.77	129.77	-1.93%	56,113
Feb 3, 2026	132.00	133.57	131.66	132.33	132.33	1.15%	112,417
Feb 2, 2026	129.60	130.85	129.50	130.82	130.82	1.31%	135,208
Jan 30, 2026	129.86	130.60	128.30	129.13	129.13	-0.73%	58,230
Jan 29, 2026	132.20	132.65	129.09	130.08	130.08	-1.16%	118,694
Jan 28, 2026	131.01	131.92	130.06	131.60	131.60	1.46%	58,628
Jan 27, 2026	128.79	130.99	128.50	129.71	129.71	1.73%	89,064
Jan 26, 2026	128.32	128.43	126.66	127.51	127.51	0.03%	158,037
Jan 23, 2026	125.76	128.77	125.22	127.47	127.47	1.80%	63,672
Jan 22, 2026	123.20	126.48	123.00	125.22	125.22	2.17%	135,428
Jan 21, 2026	120.01	122.67	120.01	122.56	122.56	3.21%	67,281
Jan 20, 2026	117.16	119.05	117.00	118.75	118.75	0.57%	61,087
Jan 19, 2026	118.05	118.44	117.63	118.08	118.08	0.03%	49,905
Jan 16, 2026	118.95	119.01	117.60	118.05	118.05	-0.48%	43,780
Jan 15, 2026	118.46	119.04	117.95	118.62	118.62	0.33%	47,202
Jan 14, 2026	116.92	118.23	116.27	118.23	118.23	1.55%	158,961
Jan 13, 2026	117.00	117.10	116.21	116.43	116.43	-0.93%	57,280
Jan 12, 2026	117.28	117.61	116.67	117.52	117.52	0.14%	47,267
Jan 9, 2026	116.95	117.69	116.53	117.36	117.36	0.34%	57,540
Jan 8, 2026	116.95	117.01	116.36	116.96	116.96	0.53%	65,815
Jan 7, 2026	117.46	117.65	116.34	116.34	116.34	-0.95%	76,127
Jan 6, 2026	117.99	118.48	117.39	117.46	117.46	0.31%	71,985
Jan 5, 2026	117.32	117.37	116.12	117.10	117.10	0.74%	37,401
Jan 2, 2026	117.27	117.87	116.24	116.24	116.24	-0.62%	90,160
Dec 30, 2025	117.20	117.52	116.60	116.97	116.97	0.81%	41,064
Dec 29, 2025	116.55	116.89	115.81	116.03	116.03	-0.45%	101,322