Pedra Dourada Fundo De Investimento Imobiliário - FII (BVMF:OULG11)
Brazil · Delayed Price · Currency is BRL 26.85
-0.26 (-0.96%)
Last updated: Nov 12, 2025, 3:10 PM GMT-3
BVMF:OULG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 26.65 | 27.49 | 25.43 | 26.85 | 26.85 | -0.96% | 107,378 |
| Nov 11, 2025 | 27.10 | 27.11 | 26.00 | 27.11 | 27.11 | 0.74% | 49,426 |
| Nov 10, 2025 | 27.10 | 27.10 | 26.73 | 26.91 | 26.91 | -0.74% | 124 |
| Nov 7, 2025 | 27.07 | 27.11 | 26.67 | 27.11 | 27.11 | 0.18% | 182 |
| Nov 6, 2025 | 26.97 | 27.35 | 26.69 | 27.06 | 27.06 | 0.37% | 134,752 |
| Nov 5, 2025 | 27.00 | 27.16 | 26.60 | 26.96 | 26.96 | -0.85% | 3,561 |
| Nov 4, 2025 | 27.20 | 27.20 | 25.00 | 27.19 | 27.19 | -0.04% | 45,790 |
| Nov 3, 2025 | 27.29 | 27.29 | 26.00 | 27.20 | 27.20 | -0.33% | 2,585 |
| Oct 31, 2025 | 27.29 | 27.29 | 25.36 | 27.29 | 27.29 | 0.52% | 78,510 |
| Oct 30, 2025 | 27.00 | 27.40 | 25.34 | 27.15 | 27.15 | 0.56% | 3,101 |
| Oct 29, 2025 | 25.82 | 27.18 | 24.03 | 27.00 | 27.00 | -34.70% | 7,313 |
| Oct 28, 2025 | 41.15 | 41.82 | 40.17 | 41.35 | 25.83 | 1.22% | 4,057 |
| Oct 27, 2025 | 40.10 | 41.76 | 40.10 | 40.85 | 25.52 | 1.11% | 2,856 |
| Oct 24, 2025 | 41.02 | 42.59 | 39.91 | 40.40 | 40.40 | - | 22,952 |
| Oct 23, 2025 | 39.00 | 41.66 | 39.00 | 40.40 | 40.40 | 3.54% | 70,467 |
| Oct 22, 2025 | 38.26 | 39.72 | 38.26 | 39.02 | 39.02 | 0.85% | 12,828 |
| Oct 21, 2025 | 39.00 | 39.78 | 38.04 | 38.69 | 38.69 | -2.79% | 9,535 |
| Oct 20, 2025 | 39.80 | 39.80 | 36.54 | 39.80 | 39.80 | - | 18,920 |
| Oct 17, 2025 | 36.44 | 40.20 | 35.25 | 39.80 | 39.80 | 9.25% | 17,070 |
| Oct 16, 2025 | 36.40 | 38.14 | 36.23 | 36.43 | 36.43 | 2.65% | 9,892 |
| Oct 15, 2025 | 37.00 | 37.03 | 35.47 | 35.49 | 35.49 | -4.49% | 343 |
| Oct 14, 2025 | 36.45 | 37.16 | 36.45 | 37.16 | 37.16 | -0.11% | 127 |
| Oct 13, 2025 | 35.90 | 37.20 | 35.90 | 37.20 | 37.20 | 3.33% | 2,220 |
| Oct 10, 2025 | 36.00 | 36.63 | 35.56 | 36.00 | 36.00 | -3.10% | 936 |
| Oct 9, 2025 | 36.25 | 37.15 | 35.92 | 37.15 | 37.15 | 2.48% | 381 |
| Oct 8, 2025 | 36.53 | 36.61 | 34.28 | 36.25 | 36.25 | -1.04% | 1,624 |
| Oct 7, 2025 | 37.40 | 37.40 | 36.61 | 36.63 | 36.63 | -1.93% | 640 |
| Oct 6, 2025 | 38.47 | 38.47 | 37.10 | 37.35 | 37.35 | -4.21% | 200 |
| Oct 3, 2025 | 39.69 | 39.85 | 38.98 | 38.99 | 38.99 | -1.66% | 163 |
| Oct 2, 2025 | 38.00 | 39.99 | 37.33 | 39.65 | 39.65 | 4.34% | 1,625 |
| Oct 1, 2025 | 39.46 | 40.21 | 37.71 | 38.00 | 38.00 | 0.58% | 7,498 |
| Sep 30, 2025 | 38.61 | 38.61 | 37.77 | 37.78 | 37.78 | 0.27% | 363 |
| Sep 29, 2025 | 37.64 | 38.61 | 37.64 | 37.68 | 37.68 | 0.08% | 451 |
| Sep 26, 2025 | 37.17 | 40.25 | 37.17 | 37.65 | 37.65 | 1.32% | 8,943 |
| Sep 25, 2025 | 37.82 | 37.82 | 36.51 | 37.16 | 37.16 | 0.43% | 6,921 |
| Sep 24, 2025 | 37.95 | 37.95 | 37.00 | 37.00 | 37.00 | - | 434 |
| Sep 23, 2025 | 37.68 | 37.88 | 37.00 | 37.00 | 37.00 | -0.80% | 3,207 |
| Sep 22, 2025 | 36.31 | 37.60 | 36.31 | 37.30 | 37.30 | 2.00% | 1,187 |
| Sep 19, 2025 | 38.18 | 38.18 | 36.27 | 36.57 | 36.57 | -3.25% | 7,758 |
| Sep 18, 2025 | 37.81 | 38.50 | 37.48 | 37.80 | 37.80 | 0.05% | 15,517 |
| Sep 17, 2025 | 37.54 | 37.99 | 37.34 | 37.78 | 37.78 | 0.67% | 248 |
| Sep 16, 2025 | 37.78 | 39.08 | 37.00 | 37.53 | 37.53 | -0.66% | 2,335 |
| Sep 15, 2025 | 39.68 | 39.91 | 37.78 | 37.78 | 37.78 | -4.79% | 689 |
| Sep 12, 2025 | 39.41 | 40.40 | 38.59 | 39.68 | 39.68 | 1.85% | 4,309 |
| Sep 11, 2025 | 38.00 | 40.58 | 38.00 | 38.96 | 38.96 | -2.62% | 2,432 |
| Sep 10, 2025 | 38.05 | 40.99 | 37.99 | 40.01 | 40.01 | 5.23% | 31,344 |
| Sep 9, 2025 | 38.19 | 38.96 | 37.47 | 38.02 | 38.02 | -2.41% | 1,176 |
| Sep 8, 2025 | 38.25 | 38.96 | 37.68 | 38.96 | 38.96 | 1.80% | 610 |
| Sep 5, 2025 | 37.70 | 39.58 | 37.70 | 38.27 | 38.27 | 1.22% | 505 |
| Sep 4, 2025 | 37.80 | 38.34 | 37.80 | 37.81 | 37.81 | 0.05% | 387 |