Fundo De Investimento Imobiliario - Devant Fundo De Fundos Imobiliarios (BVMF:DVFF11)
Brazil · Delayed Price · Currency is BRL 5.67
+0.03 (0.53%)
Last updated: Apr 2, 2026, 5:00 PM GMT-3
BVMF:DVFF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.64 | 5.68 | 5.56 | 5.67 | 5.67 | 0.53% | 5,997 |
| Apr 1, 2026 | 5.72 | 5.72 | 5.52 | 5.64 | 5.64 | 0.18% | 97,867 |
| Mar 31, 2026 | 5.75 | 5.81 | 5.60 | 5.63 | 5.63 | -3.76% | 229,266 |
| Mar 30, 2026 | 5.81 | 5.85 | 5.81 | 5.85 | 5.85 | 1.74% | 1,109 |
| Mar 27, 2026 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | -1.20% | 11,140 |
| Mar 26, 2026 | 5.83 | 5.84 | 5.76 | 5.82 | 5.82 | -0.17% | 3,437 |
| Mar 25, 2026 | 5.84 | 5.84 | 5.80 | 5.83 | 5.83 | 0.87% | 1,465 |
| Mar 24, 2026 | 5.86 | 5.89 | 5.78 | 5.78 | 5.78 | -1.37% | 6,483 |
| Mar 23, 2026 | 5.88 | 5.88 | 5.78 | 5.86 | 5.86 | 0.34% | 1,826 |
| Mar 20, 2026 | 5.84 | 5.87 | 5.80 | 5.84 | 5.84 | 1.04% | 842 |
| Mar 19, 2026 | 5.90 | 5.90 | 5.78 | 5.78 | 5.78 | -1.87% | 10,018 |
| Mar 18, 2026 | 5.92 | 5.92 | 5.83 | 5.89 | 5.89 | 0.17% | 5,926 |
| Mar 17, 2026 | 5.93 | 5.93 | 5.85 | 5.88 | 5.88 | 0.17% | 2,420 |
| Mar 16, 2026 | 5.85 | 5.89 | 5.83 | 5.87 | 5.87 | 0.34% | 18,282 |
| Mar 13, 2026 | 5.83 | 5.89 | 5.79 | 5.85 | 5.85 | 1.21% | 19,128 |
| Mar 12, 2026 | 5.78 | 5.89 | 5.78 | 5.78 | 5.78 | -2.03% | 15,294 |
| Mar 11, 2026 | 5.85 | 5.90 | 5.55 | 5.90 | 5.90 | 1.03% | 82,658 |
| Mar 10, 2026 | 5.76 | 5.84 | 5.76 | 5.84 | 5.84 | 0.17% | 2,747 |
| Mar 9, 2026 | 5.88 | 5.88 | 5.75 | 5.83 | 5.83 | -1.19% | 18,636 |
| Mar 6, 2026 | 5.90 | 5.90 | 5.87 | 5.90 | 5.84 | 0.17% | 9,804 |
| Mar 5, 2026 | 5.87 | 5.90 | 5.85 | 5.89 | 5.83 | -0.17% | 33,168 |
| Mar 4, 2026 | 5.86 | 5.90 | 5.86 | 5.90 | 5.84 | - | 17,249 |
| Mar 3, 2026 | 5.90 | 5.90 | 5.86 | 5.90 | 5.84 | - | 8,719 |
| Mar 2, 2026 | 5.90 | 5.90 | 5.87 | 5.90 | 5.84 | - | 25,528 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.82 | 5.90 | 5.84 | 0.17% | 15,024 |
| Feb 26, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.83 | -0.17% | 4,625 |
| Feb 25, 2026 | 5.89 | 5.90 | 5.85 | 5.90 | 5.84 | 0.17% | 5,588 |
| Feb 24, 2026 | 5.90 | 5.90 | 5.85 | 5.89 | 5.83 | - | 9,432 |
| Feb 23, 2026 | 5.90 | 5.90 | 5.86 | 5.89 | 5.83 | - | 3,908 |
| Feb 20, 2026 | 5.89 | 5.90 | 5.86 | 5.89 | 5.83 | - | 30,552 |
| Feb 19, 2026 | 5.92 | 5.92 | 5.87 | 5.89 | 5.83 | - | 4,043 |
| Feb 18, 2026 | 5.89 | 5.92 | 5.87 | 5.89 | 5.83 | - | 5,776 |
| Feb 13, 2026 | 5.87 | 5.89 | 5.81 | 5.89 | 5.83 | 1.55% | 2,084 |
| Feb 12, 2026 | 5.87 | 5.90 | 5.80 | 5.80 | 5.74 | -1.02% | 16,446 |
| Feb 11, 2026 | 5.94 | 5.94 | 5.82 | 5.86 | 5.80 | -1.35% | 9,706 |
| Feb 10, 2026 | 5.91 | 5.94 | 5.86 | 5.94 | 5.87 | 1.54% | 12,501 |
| Feb 9, 2026 | 5.86 | 5.91 | 5.83 | 5.85 | 5.79 | -0.85% | 6,650 |
| Feb 6, 2026 | 5.92 | 5.94 | 5.88 | 5.90 | 5.77 | -0.67% | 5,390 |
| Feb 5, 2026 | 5.93 | 5.94 | 5.87 | 5.94 | 5.81 | 0.17% | 14,790 |
| Feb 4, 2026 | 5.93 | 5.94 | 5.89 | 5.93 | 5.80 | - | 49,189 |
| Feb 3, 2026 | 5.93 | 5.94 | 5.93 | 5.93 | 5.80 | - | 5,391 |
| Feb 2, 2026 | 5.93 | 5.94 | 5.93 | 5.93 | 5.80 | - | 16,220 |
| Jan 30, 2026 | 5.93 | 5.93 | 5.92 | 5.93 | 5.80 | 0.17% | 46,611 |
| Jan 29, 2026 | 5.93 | 5.93 | 5.91 | 5.92 | 5.79 | - | 39,417 |
| Jan 28, 2026 | 5.93 | 5.93 | 5.90 | 5.92 | 5.79 | -0.17% | 40,746 |
| Jan 27, 2026 | 5.93 | 5.93 | 5.91 | 5.93 | 5.80 | - | 27,965 |
| Jan 26, 2026 | 5.93 | 5.93 | 5.91 | 5.93 | 5.80 | - | 32,283 |
| Jan 23, 2026 | 5.93 | 5.93 | 5.90 | 5.93 | 5.80 | - | 5,970 |
| Jan 22, 2026 | 5.91 | 5.93 | 5.89 | 5.93 | 5.80 | 0.17% | 10,993 |
| Jan 21, 2026 | 5.93 | 5.93 | 5.86 | 5.92 | 5.79 | -0.17% | 27,583 |