Fundo De Investimento Imobiliario - Devant Fundo De Fundos Imobiliarios (BVMF:DVFF11)
Brazil · Delayed Price · Currency is BRL 5.20
-0.03 (-0.57%)
At close: Sep 4, 2026
BVMF:DVFF11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.15 | 5.29 | 5.15 | 5.20 | 5.20 | -0.57% | 6,366 |
| Sep 3, 2026 | 5.21 | 5.23 | 5.20 | 5.23 | 5.23 | 0.97% | 616 |
| Sep 2, 2026 | 5.18 | 5.21 | 5.14 | 5.18 | 5.18 | - | 8,874 |
| Sep 1, 2026 | 5.18 | 5.19 | 5.12 | 5.18 | 5.18 | 0.39% | 1,726 |
| Aug 31, 2026 | 5.15 | 5.19 | 5.12 | 5.16 | 5.16 | 0.19% | 7,465 |
| Aug 28, 2026 | 5.16 | 5.17 | 5.12 | 5.15 | 5.15 | 0.78% | 1,540 |
| Aug 27, 2026 | 5.27 | 5.27 | 5.05 | 5.11 | 5.11 | -0.20% | 3,676 |
| Aug 26, 2026 | 5.22 | 5.22 | 5.07 | 5.12 | 5.12 | -0.97% | 4,605 |
| Aug 25, 2026 | 5.14 | 5.25 | 5.09 | 5.17 | 5.17 | 2.38% | 14,988 |
| Aug 24, 2026 | 5.11 | 5.18 | 5.05 | 5.05 | 5.05 | -1.37% | 6,670 |
| Aug 21, 2026 | 5.18 | 5.18 | 5.05 | 5.12 | 5.12 | -0.39% | 3,156 |
| Aug 20, 2026 | 5.17 | 5.17 | 5.01 | 5.14 | 5.14 | -0.58% | 8,068 |
| Aug 19, 2026 | 5.18 | 5.29 | 5.04 | 5.17 | 5.17 | 1.37% | 15,585 |
| Aug 18, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 3.24% | 10,562 |
| Aug 17, 2026 | 5.10 | 5.15 | 4.92 | 4.94 | 4.94 | -2.56% | 17,170 |
| Aug 14, 2026 | 5.08 | 5.10 | 5.03 | 5.07 | 5.07 | -0.39% | 6,188 |
| Aug 13, 2026 | 5.08 | 5.13 | 4.99 | 5.09 | 5.09 | -0.20% | 6,354 |
| Aug 12, 2026 | 5.07 | 5.14 | 5.00 | 5.10 | 5.10 | -0.58% | 14,764 |
| Aug 11, 2026 | 5.15 | 5.22 | 5.05 | 5.13 | 5.13 | -0.97% | 11,429 |
| Aug 10, 2026 | 5.18 | 5.18 | 5.14 | 5.18 | 5.18 | -0.10% | 22,389 |
| Aug 7, 2026 | 5.21 | 5.29 | 5.18 | 5.25 | 5.19 | 0.77% | 3,943 |
| Aug 6, 2026 | 5.15 | 5.26 | 5.15 | 5.21 | 5.15 | 1.17% | 5,687 |
| Aug 5, 2026 | 5.21 | 5.30 | 5.10 | 5.15 | 5.09 | - | 10,153 |
| Aug 4, 2026 | 5.15 | 5.21 | 5.11 | 5.15 | 5.09 | - | 3,743 |
| Aug 3, 2026 | 5.17 | 5.20 | 5.12 | 5.15 | 5.09 | -0.39% | 11,318 |
| Jul 31, 2026 | 5.17 | 5.17 | 5.00 | 5.17 | 5.11 | 1.77% | 35,737 |
| Jul 30, 2026 | 5.21 | 5.21 | 5.06 | 5.08 | 5.02 | -2.31% | 6,932 |
| Jul 29, 2026 | 5.21 | 5.21 | 5.14 | 5.20 | 5.14 | 0.39% | 4,709 |
| Jul 28, 2026 | 5.18 | 5.21 | 5.17 | 5.18 | 5.12 | - | 3,707 |
| Jul 27, 2026 | 5.17 | 5.21 | 5.13 | 5.18 | 5.12 | 1.17% | 8,206 |
| Jul 24, 2026 | 5.20 | 5.21 | 5.12 | 5.12 | 5.06 | -0.58% | 5,491 |
| Jul 23, 2026 | 5.17 | 5.24 | 5.15 | 5.15 | 5.09 | -1.72% | 3,430 |
| Jul 22, 2026 | 5.28 | 5.28 | 5.16 | 5.24 | 5.18 | 1.35% | 1,783 |
| Jul 21, 2026 | 5.26 | 5.32 | 5.17 | 5.17 | 5.11 | -1.71% | 10,996 |
| Jul 20, 2026 | 5.23 | 5.26 | 5.20 | 5.26 | 5.19 | 0.57% | 1,386 |
| Jul 17, 2026 | 5.23 | 5.23 | 5.18 | 5.23 | 5.17 | - | 3,575 |
| Jul 16, 2026 | 5.21 | 5.24 | 5.17 | 5.23 | 5.17 | 1.55% | 6,231 |
| Jul 15, 2026 | 5.29 | 5.35 | 5.15 | 5.15 | 5.09 | -2.46% | 24,878 |
| Jul 14, 2026 | 5.27 | 5.29 | 5.25 | 5.28 | 5.21 | 0.19% | 2,794 |
| Jul 13, 2026 | 5.28 | 5.29 | 5.18 | 5.27 | 5.20 | - | 1,752 |
| Jul 10, 2026 | 5.26 | 5.28 | 5.24 | 5.27 | 5.20 | - | 3,088 |
| Jul 9, 2026 | 5.33 | 5.33 | 5.11 | 5.27 | 5.20 | 0.96% | 18,552 |
| Jul 8, 2026 | 5.29 | 5.34 | 5.06 | 5.22 | 5.16 | 1.36% | 32,216 |
| Jul 7, 2026 | 5.38 | 5.66 | 5.33 | 5.49 | 5.09 | 3.20% | 52,407 |
| Jul 6, 2026 | 5.50 | 5.50 | 5.30 | 5.32 | 4.93 | -2.21% | 6,746 |
| Jul 3, 2026 | 5.38 | 5.47 | 5.33 | 5.44 | 5.04 | 1.87% | 2,615 |
| Jul 2, 2026 | 5.38 | 5.38 | 5.33 | 5.34 | 4.95 | -0.37% | 501 |
| Jul 1, 2026 | 5.36 | 5.36 | 5.26 | 5.36 | 4.97 | 1.32% | 1,621 |
| Jun 30, 2026 | 5.36 | 5.39 | 5.29 | 5.29 | 4.90 | -1.31% | 8,368 |
| Jun 29, 2026 | 5.36 | 5.39 | 5.32 | 5.36 | 4.97 | - | 4,756 |