BVMF:DVAI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	755.36	777.69	755.36	777.69	777.69	0.55%	6
May 4, 2026	773.40	773.40	773.40	773.40	773.40	0.86%	1
Apr 30, 2026	772.92	772.92	766.84	766.84	766.84	0.04%	2
Apr 29, 2026	761.00	766.50	761.00	766.50	766.50	2.10%	38
Apr 28, 2026	752.25	752.25	750.74	750.74	750.74	0.08%	4
Apr 27, 2026	759.17	759.17	750.12	750.12	750.12	-1.35%	8
Apr 24, 2026	760.40	760.40	760.40	760.40	760.40	-2.67%	1
Apr 23, 2026	766.82	781.26	766.82	781.26	781.26	2.93%	3
Apr 22, 2026	752.25	759.00	749.98	759.00	759.00	1.86%	20
Apr 20, 2026	745.18	746.66	744.44	745.17	745.17	1.55%	25
Apr 17, 2026	740.69	742.21	733.34	733.83	733.83	-0.25%	8
Apr 16, 2026	740.16	740.16	735.70	735.70	735.70	2.53%	2
Apr 15, 2026	726.89	726.89	717.57	717.57	717.57	-4.24%	3
Apr 14, 2026	748.36	749.34	748.36	749.34	749.34	0.06%	2
Apr 10, 2026	748.92	748.92	748.92	748.92	748.92	-2.14%	1
Apr 9, 2026	758.48	766.08	758.48	765.32	765.32	0.32%	5
Apr 8, 2026	765.38	765.38	762.90	762.90	762.90	-1.32%	2
Apr 7, 2026	781.55	781.55	773.08	773.08	773.08	-1.50%	60
Apr 1, 2026	785.70	789.75	782.46	784.89	784.89	-1.99%	6
Mar 31, 2026	791.78	800.80	791.78	800.80	800.80	-0.67%	3
Mar 30, 2026	805.86	809.75	804.33	806.18	806.18	-0.69%	13
Mar 27, 2026	817.26	817.26	811.80	811.80	811.80	-0.21%	5
Mar 26, 2026	813.50	813.50	813.50	813.50	813.50	0.49%	1
Mar 25, 2026	805.53	809.51	805.53	809.51	809.51	0.06%	2
Mar 24, 2026	809.58	810.39	809.00	809.00	809.00	1.35%	5
Mar 23, 2026	794.40	801.60	793.60	798.26	798.26	-0.74%	9
Mar 20, 2026	798.72	804.31	798.72	804.22	804.22	2.05%	101
Mar 17, 2026	794.04	794.04	784.68	788.08	788.08	0.42%	29
Mar 16, 2026	791.20	791.20	784.80	784.80	784.80	-2.29%	52
Mar 13, 2026	791.19	803.20	791.19	803.20	803.20	-0.30%	8
Mar 12, 2026	808.80	808.80	805.60	805.60	805.60	2.18%	14
Mar 10, 2026	782.89	792.37	782.89	788.41	788.41	-1.09%	31
Mar 6, 2026	797.11	797.11	792.21	797.10	797.10	0.62%	6
Mar 5, 2026	803.59	803.59	787.25	792.18	792.18	-1.67%	27
Mar 3, 2026	801.56	805.60	800.79	805.60	805.60	0.10%	24
Feb 27, 2026	794.25	810.53	794.25	804.80	804.80	3.42%	9
Feb 24, 2026	774.94	778.42	768.07	778.22	778.22	-0.72%	20
Feb 23, 2026	790.37	790.37	783.75	783.90	783.90	0.01%	84
Feb 20, 2026	782.55	785.40	780.78	783.86	783.86	2.19%	36
Feb 19, 2026	767.03	767.03	767.03	767.03	767.03	-2.04%	2
Feb 13, 2026	783.00	783.00	783.00	783.00	783.00	0.13%	2
Feb 12, 2026	768.26	793.47	768.26	782.00	782.00	4.68%	140
Feb 11, 2026	728.62	754.03	728.62	747.04	747.04	2.52%	75
Feb 10, 2026	733.83	736.99	728.69	728.69	728.69	2.06%	7
Feb 9, 2026	714.00	714.00	714.00	714.00	714.00	-4.00%	2
Feb 6, 2026	782.10	782.10	743.75	743.75	743.75	-5.48%	627
Feb 5, 2026	751.21	790.61	751.21	786.88	786.88	3.81%	25
Feb 4, 2026	698.57	767.96	698.57	758.00	758.00	8.60%	225
Feb 3, 2026	633.01	727.59	633.01	698.00	698.00	25.56%	2,308
Jan 29, 2026	556.12	556.12	555.90	555.90	555.90	1.10%	400