Fundo De Investimento Imobiliario - Devant Fundo De Fundos Imobiliarios (BVMF:DVFF11)
Brazil · Delayed Price · Currency is BRL 5.28
+0.01 (0.19%)
At close: Jul 14, 2026
BVMF:DVFF11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.27 | 5.29 | 5.25 | 5.28 | 5.28 | 0.19% | 2,794 |
| Jul 13, 2026 | 5.28 | 5.29 | 5.18 | 5.27 | 5.27 | - | 1,752 |
| Jul 10, 2026 | 5.26 | 5.28 | 5.24 | 5.27 | 5.27 | - | 3,088 |
| Jul 9, 2026 | 5.33 | 5.33 | 5.11 | 5.27 | 5.27 | 0.96% | 18,552 |
| Jul 8, 2026 | 5.29 | 5.34 | 5.06 | 5.22 | 5.22 | 1.36% | 32,216 |
| Jul 7, 2026 | 5.38 | 5.66 | 5.33 | 5.49 | 5.15 | 3.20% | 52,407 |
| Jul 6, 2026 | 5.50 | 5.50 | 5.30 | 5.32 | 4.99 | -2.21% | 6,746 |
| Jul 3, 2026 | 5.38 | 5.47 | 5.33 | 5.44 | 5.10 | 1.87% | 2,615 |
| Jul 2, 2026 | 5.38 | 5.38 | 5.33 | 5.34 | 5.01 | -0.37% | 501 |
| Jul 1, 2026 | 5.36 | 5.36 | 5.26 | 5.36 | 5.03 | 1.32% | 1,621 |
| Jun 30, 2026 | 5.36 | 5.39 | 5.29 | 5.29 | 4.96 | -1.31% | 8,368 |
| Jun 29, 2026 | 5.36 | 5.39 | 5.32 | 5.36 | 5.03 | - | 4,756 |
| Jun 26, 2026 | 5.36 | 5.37 | 5.31 | 5.36 | 5.03 | 0.19% | 2,009 |
| Jun 25, 2026 | 5.35 | 5.36 | 5.33 | 5.35 | 5.02 | - | 5,054 |
| Jun 24, 2026 | 5.39 | 5.39 | 5.34 | 5.35 | 5.02 | -0.74% | 1,161 |
| Jun 23, 2026 | 5.40 | 5.40 | 5.33 | 5.39 | 5.06 | -0.19% | 4,009 |
| Jun 22, 2026 | 5.35 | 5.41 | 5.35 | 5.40 | 5.07 | 0.93% | 1,950 |
| Jun 19, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.02 | -1.83% | 1,997 |
| Jun 18, 2026 | 5.40 | 5.45 | 5.33 | 5.45 | 5.11 | 2.25% | 2,342 |
| Jun 17, 2026 | 5.30 | 5.41 | 5.30 | 5.33 | 5.00 | - | 7,578 |
| Jun 16, 2026 | 5.50 | 5.50 | 5.27 | 5.33 | 5.00 | -3.09% | 14,033 |
| Jun 15, 2026 | 5.40 | 5.52 | 5.39 | 5.50 | 5.16 | 1.66% | 4,914 |
| Jun 12, 2026 | 5.36 | 5.41 | 5.31 | 5.41 | 5.07 | 0.93% | 24,178 |
| Jun 11, 2026 | 5.31 | 5.37 | 5.31 | 5.36 | 5.03 | 2.10% | 2,598 |
| Jun 10, 2026 | 5.39 | 5.39 | 5.25 | 5.25 | 4.92 | -0.76% | 9,855 |
| Jun 9, 2026 | 5.37 | 5.40 | 5.24 | 5.29 | 4.96 | -1.58% | 19,027 |
| Jun 8, 2026 | 5.45 | 5.45 | 5.38 | 5.44 | 5.04 | -0.18% | 2,248 |
| Jun 5, 2026 | 5.39 | 5.46 | 5.35 | 5.45 | 5.05 | 1.11% | 7,080 |
| Jun 3, 2026 | 5.39 | 5.44 | 5.29 | 5.39 | 5.00 | 1.89% | 9,434 |
| Jun 2, 2026 | 5.38 | 5.40 | 5.29 | 5.29 | 4.90 | -1.67% | 5,825 |
| Jun 1, 2026 | 5.50 | 5.53 | 5.20 | 5.38 | 4.99 | -2.71% | 42,970 |
| May 29, 2026 | 5.49 | 5.53 | 5.41 | 5.53 | 5.13 | 0.18% | 6,448 |
| May 28, 2026 | 5.51 | 5.53 | 5.46 | 5.52 | 5.12 | 1.47% | 6,172 |
| May 27, 2026 | 5.59 | 5.59 | 5.44 | 5.44 | 5.04 | -1.81% | 2,955 |
| May 26, 2026 | 5.46 | 5.59 | 5.38 | 5.54 | 5.13 | 2.78% | 6,858 |
| May 25, 2026 | 5.39 | 5.45 | 5.38 | 5.39 | 5.00 | 0.37% | 37,134 |
| May 22, 2026 | 5.39 | 5.46 | 5.37 | 5.37 | 4.98 | -0.37% | 7,988 |
| May 21, 2026 | 5.52 | 5.57 | 5.29 | 5.39 | 5.00 | -2.36% | 62,157 |
| May 20, 2026 | 5.58 | 5.63 | 5.52 | 5.52 | 5.12 | -0.90% | 2,551 |
| May 19, 2026 | 5.52 | 5.59 | 5.52 | 5.57 | 5.16 | 1.27% | 3,072 |
| May 18, 2026 | 5.63 | 5.63 | 5.50 | 5.50 | 5.10 | -0.54% | 8,238 |
| May 15, 2026 | 5.64 | 5.64 | 5.53 | 5.53 | 5.13 | -0.18% | 17,062 |
| May 14, 2026 | 5.58 | 5.61 | 5.51 | 5.54 | 5.13 | 0.36% | 14,225 |
| May 13, 2026 | 5.60 | 5.66 | 5.49 | 5.52 | 5.12 | -2.47% | 20,165 |
| May 12, 2026 | 5.69 | 5.69 | 5.64 | 5.66 | 5.25 | 0.35% | 515 |
| May 11, 2026 | 5.68 | 5.69 | 5.62 | 5.64 | 5.23 | 0.09% | 6,364 |
| May 8, 2026 | 5.69 | 5.74 | 5.68 | 5.70 | 5.22 | 0.71% | 1,317 |
| May 7, 2026 | 5.69 | 5.78 | 5.66 | 5.66 | 5.19 | -1.74% | 7,748 |
| May 6, 2026 | 5.73 | 5.79 | 5.71 | 5.76 | 5.28 | 0.52% | 3,030 |
| May 5, 2026 | 5.72 | 5.73 | 5.68 | 5.73 | 5.25 | 0.35% | 1,915 |