Multigestao Renda Comercial Fundo De Investimento Imobiliario - FII (BVMF:DRIT11)
Brazil · Delayed Price · Currency is BRL 8.68
+0.03 (0.35%)
At close: Jun 12, 2025
BVMF:DRIT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 8.65 | 8.68 | 8.65 | 8.68 | 8.68 | 0.35% | 144 |
| Jun 11, 2025 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | 0.12% | 1,369 |
| Jun 10, 2025 | 8.66 | 8.66 | 8.64 | 8.64 | 8.64 | -0.35% | 26 |
| Jun 9, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.21% | 10 |
| Jun 5, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 15.52% | 10 |
| Jun 3, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 10 |
| Jun 2, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.05% | 50 |
| May 30, 2025 | 8.16 | 8.16 | 7.52 | 7.52 | 7.52 | 0.01% | 40 |
| May 29, 2025 | 8.69 | 8.69 | 7.52 | 7.52 | 7.52 | -13.51% | 50 |
| May 28, 2025 | 8.67 | 8.69 | 8.67 | 8.69 | 8.69 | 0.18% | 460 |
| May 27, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.18% | 10 |
| May 23, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.08% | 50 |
| May 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 10 |
| May 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.01% | 20 |
| May 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 15.74% | 10 |
| May 16, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.33% | 10 |
| May 14, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.11% | 380 |
| May 13, 2025 | 8.70 | 8.70 | 7.51 | 7.53 | 7.53 | 0.01% | 90 |
| May 12, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -14.91% | 90 |
| May 9, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.01% | 170 |
| May 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.80 | -0.01% | 30 |
| May 7, 2025 | 8.69 | 8.85 | 8.69 | 8.85 | 8.80 | 1.85% | 100 |
| May 6, 2025 | 8.50 | 8.81 | 8.50 | 8.69 | 8.64 | -1.27% | 430 |
| May 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | 4.24% | 20 |
| Apr 29, 2025 | 8.50 | 8.50 | 8.44 | 8.44 | 8.39 | 0.56% | 60 |
| Apr 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.35 | - | 60 |
| Apr 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.35 | -5.13% | 110 |
| Apr 9, 2025 | 8.83 | 8.85 | 8.83 | 8.85 | 8.80 | 0.73% | 560 |
| Apr 7, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.69 | 9.13% | 330 |
| Apr 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | 0.62% | 50 |
| Apr 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | -9.05% | 60 |
| Apr 1, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.70 | -0.01% | 30 |
| Mar 31, 2025 | 6.50 | 8.80 | 6.50 | 8.80 | 8.70 | -0.01% | 510 |
| Mar 25, 2025 | 8.50 | 8.80 | 8.50 | 8.80 | 8.71 | 2.39% | 440 |
| Mar 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | -0.01% | 5,010 |
| Mar 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - | 6,040 |
| Mar 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - | 6,000 |
| Mar 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - | 6,500 |
| Mar 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | -0.01% | 6,030 |
| Mar 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | -0.01% | 6,050 |
| Mar 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | 0.97% | 6,000 |
| Mar 12, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.42 | -0.06% | 6,020 |
| Mar 11, 2025 | 8.49 | 8.52 | 8.49 | 8.52 | 8.38 | 0.37% | 3,140 |
| Mar 6, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.35 | - | 20 |
| Mar 5, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.35 | 1.11% | 20 |
| Feb 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - | 50 |
| Feb 21, 2025 | 7.12 | 8.40 | 6.50 | 8.40 | 8.25 | 13.46% | 1,990 |
| Feb 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.27 | -10.83% | 40 |
| Feb 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.16 | -0.29% | - |
| Feb 17, 2025 | 8.00 | 8.32 | 8.00 | 8.32 | 8.18 | 4.09% | - |