Fundo De Investimento Imobiliario - Devant Fundo De Fundos Imobiliarios (BVMF:DVFF11)
Brazil · Delayed Price · Currency is BRL 6.18
+0.03 (0.49%)
At close: Sep 2, 2025
BVMF:DVFF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.16 | 6.18 | 6.00 | 6.18 | - | 0.49% | 12,667 |
| Sep 2, 2025 | 6.04 | 6.17 | 6.04 | 6.15 | - | -0.32% | 450 |
| Sep 1, 2025 | 6.01 | 6.17 | 6.01 | 6.17 | - | 0.82% | 13,153 |
| Aug 29, 2025 | 6.02 | 6.14 | 5.98 | 6.12 | - | 2.00% | 5,723 |
| Aug 28, 2025 | 5.92 | 6.02 | 5.92 | 6.00 | - | 0.84% | 553 |
| Aug 27, 2025 | 5.97 | 5.99 | 5.95 | 5.95 | - | -0.34% | 1,064 |
| Aug 26, 2025 | 6.02 | 6.02 | 5.97 | 5.97 | - | - | 25,951 |
| Aug 25, 2025 | 5.98 | 6.07 | 5.90 | 5.97 | - | -1.65% | 35,950 |
| Aug 22, 2025 | 6.12 | 6.12 | 6.00 | 6.07 | - | 1.17% | 6,338 |
| Aug 21, 2025 | 6.12 | 6.13 | 5.98 | 6.00 | - | -1.96% | 13,300 |
| Aug 20, 2025 | 6.15 | 6.28 | 5.98 | 6.12 | - | -2.55% | 17,198 |
| Aug 19, 2025 | 6.80 | 6.80 | 6.05 | 6.28 | - | -11.42% | 2,610 |
| Aug 18, 2025 | 6.05 | 7.09 | 5.98 | 7.09 | - | 19.56% | 18,747 |
| Aug 15, 2025 | 6.00 | 6.09 | 5.93 | 5.93 | - | -0.84% | 2,111 |
| Aug 14, 2025 | 6.01 | 6.14 | 5.98 | 5.98 | - | 0.50% | 4,392 |
| Aug 13, 2025 | 6.18 | 6.18 | 5.92 | 5.95 | - | -0.83% | 1,982 |
| Aug 12, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | - | -0.17% | 1,125 |
| Aug 11, 2025 | 6.19 | 6.19 | 6.01 | 6.01 | - | 0.17% | 703 |
| Aug 8, 2025 | 6.21 | 6.21 | 6.00 | 6.00 | - | -1.64% | 1,436 |
| Aug 7, 2025 | 6.28 | 6.28 | 6.10 | 6.10 | - | -0.16% | 1,081 |
| Aug 6, 2025 | 6.30 | 6.30 | 6.11 | 6.11 | - | -1.29% | 960 |
| Aug 5, 2025 | 6.33 | 6.35 | 6.19 | 6.19 | - | -1.12% | 551 |
| Aug 4, 2025 | 6.15 | 6.35 | 5.99 | 6.26 | - | 0.48% | 33,016 |
| Aug 1, 2025 | 6.12 | 6.23 | 6.04 | 6.23 | - | 2.47% | 6,055 |
| Jul 31, 2025 | 6.29 | 6.29 | 6.05 | 6.08 | - | -2.88% | 2,548 |
| Jul 30, 2025 | 6.00 | 6.29 | 5.92 | 6.26 | - | 6.10% | 104,976 |
| Jul 29, 2025 | 5.99 | 5.99 | 5.90 | 5.90 | - | -0.67% | 31,640 |
| Jul 28, 2025 | 5.98 | 5.99 | 5.94 | 5.94 | - | -0.50% | 467 |
| Jul 25, 2025 | 5.96 | 5.99 | 5.92 | 5.97 | - | 0.34% | 4,755 |
| Jul 24, 2025 | 5.96 | 5.96 | 5.92 | 5.95 | - | 0.17% | 2,090 |
| Jul 23, 2025 | 5.94 | 5.98 | 5.94 | 5.94 | - | -0.50% | 1,078 |
| Jul 22, 2025 | 5.98 | 5.98 | 5.94 | 5.97 | - | 0.51% | 1,104 |
| Jul 21, 2025 | 6.01 | 6.01 | 5.94 | 5.94 | - | -0.83% | 1,788 |
| Jul 18, 2025 | 6.02 | 6.02 | 5.94 | 5.99 | - | -0.33% | 25,937 |
| Jul 17, 2025 | 6.03 | 6.03 | 5.98 | 6.01 | - | -0.33% | 6,953 |
| Jul 16, 2025 | 6.05 | 6.05 | 6.01 | 6.03 | - | - | 2,633 |
| Jul 15, 2025 | 6.01 | 6.03 | 5.97 | 6.03 | - | 0.84% | 45,433 |
| Jul 14, 2025 | 6.03 | 6.03 | 5.88 | 5.98 | - | 0.34% | 19,625 |
| Jul 11, 2025 | 5.97 | 6.04 | 5.96 | 5.96 | - | - | 10,093 |
| Jul 10, 2025 | 5.95 | 5.96 | 5.87 | 5.96 | - | 0.34% | 25,714 |
| Jul 9, 2025 | 5.94 | 5.96 | 5.88 | 5.94 | - | 0.85% | 26,462 |
| Jul 8, 2025 | 5.94 | 5.95 | 5.88 | 5.89 | - | -0.84% | 11,527 |
| Jul 7, 2025 | 6.38 | 6.38 | 5.87 | 5.94 | - | -6.60% | 583,013 |
| Jul 4, 2025 | 6.39 | 6.39 | 6.32 | 6.36 | - | -0.16% | 370 |
| Jul 3, 2025 | 6.39 | 6.39 | 6.37 | 6.37 | - | -0.47% | 519 |
| Jul 2, 2025 | 6.38 | 6.40 | 6.29 | 6.40 | - | 0.16% | 1,742 |
| Jul 1, 2025 | 6.24 | 6.39 | 6.18 | 6.39 | - | 2.73% | 6,596 |
| Jun 30, 2025 | 6.27 | 6.27 | 5.77 | 6.22 | - | 0.32% | 8,942 |
| Jun 27, 2025 | 6.25 | 6.27 | 6.19 | 6.20 | - | 1.47% | 3,261 |
| Jun 26, 2025 | 6.35 | 6.39 | 5.73 | 6.11 | - | -3.78% | 6,428 |