Pedra Dourada Fundo De Investimento Imobiliário - FII (BVMF:OULG11)
Brazil · Delayed Price · Currency is BRL 38.96
+0.69 (1.80%)
At close: Sep 8, 2025
BVMF:OULG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 38.00 | 40.58 | 38.00 | 38.96 | - | -2.62% | 2,905 |
| Sep 10, 2025 | 38.05 | 40.99 | 37.99 | 40.01 | - | 5.23% | 31,267 |
| Sep 9, 2025 | 38.19 | 38.96 | 37.47 | 38.02 | - | -2.41% | 1,176 |
| Sep 8, 2025 | 38.25 | 38.96 | 37.68 | 38.96 | - | 1.80% | 610 |
| Sep 5, 2025 | 37.70 | 39.58 | 37.70 | 38.27 | - | 1.22% | 505 |
| Sep 4, 2025 | 37.80 | 38.34 | 37.80 | 37.81 | - | 0.05% | 387 |
| Sep 3, 2025 | 37.59 | 38.31 | 37.59 | 37.79 | - | -1.49% | 442 |
| Sep 2, 2025 | 38.76 | 39.05 | 38.36 | 38.36 | - | -1.03% | 173 |
| Sep 1, 2025 | 37.50 | 40.20 | 37.50 | 38.76 | - | 2.98% | 1,967 |
| Aug 29, 2025 | 38.21 | 40.69 | 37.57 | 37.64 | - | 1.10% | 3,588 |
| Aug 28, 2025 | 39.01 | 40.90 | 37.22 | 37.23 | - | -2.59% | 2,488 |
| Aug 27, 2025 | 40.00 | 41.48 | 38.22 | 38.22 | - | -2.00% | 2,766 |
| Aug 26, 2025 | 42.50 | 42.50 | 37.65 | 39.00 | - | -4.32% | 8,431 |
| Aug 25, 2025 | 37.36 | 40.99 | 36.99 | 40.76 | - | 10.19% | 3,447 |
| Aug 22, 2025 | 37.00 | 37.02 | 36.06 | 36.99 | - | -0.19% | 92,464 |
| Aug 21, 2025 | 38.26 | 38.26 | 37.00 | 37.06 | - | -0.62% | 11,041 |
| Aug 20, 2025 | 38.31 | 38.31 | 37.29 | 37.29 | - | -2.66% | 3,880 |
| Aug 19, 2025 | 38.62 | 38.62 | 37.72 | 38.31 | - | -0.80% | 3,770 |
| Aug 18, 2025 | 38.50 | 38.62 | 37.57 | 38.62 | - | 1.60% | 4,019 |
| Aug 15, 2025 | 39.15 | 41.00 | 36.01 | 38.01 | - | -1.02% | 6,504 |
| Aug 14, 2025 | 38.01 | 38.65 | 37.56 | 38.40 | - | 0.73% | 8,290 |
| Aug 13, 2025 | 39.51 | 39.80 | 37.48 | 38.12 | - | -4.70% | 3,192 |
| Aug 12, 2025 | 40.07 | 41.00 | 39.23 | 40.00 | - | -0.22% | 4,732 |
| Aug 11, 2025 | 39.92 | 41.52 | 39.80 | 40.09 | - | 0.45% | 1,609 |
| Aug 8, 2025 | 40.00 | 40.91 | 39.91 | 39.91 | - | - | 1,795 |
| Aug 7, 2025 | 40.99 | 40.99 | 39.07 | 39.91 | - | -2.63% | 746 |
| Aug 6, 2025 | 41.01 | 41.10 | 40.67 | 40.99 | - | -0.05% | 11,488 |
| Aug 5, 2025 | 41.89 | 41.99 | 40.99 | 41.01 | - | -0.80% | 2,470 |
| Aug 4, 2025 | 41.00 | 43.00 | 40.21 | 41.34 | - | 0.83% | 88,655 |
| Aug 1, 2025 | 40.78 | 41.09 | 39.51 | 41.00 | - | 0.49% | 232 |
| Jul 31, 2025 | 42.17 | 42.17 | 40.77 | 40.80 | - | -3.32% | 106 |
| Jul 30, 2025 | 41.78 | 42.20 | 40.75 | 42.20 | - | 2.68% | 1,203 |
| Jul 29, 2025 | 41.10 | 41.10 | 41.03 | 41.10 | - | -0.84% | 79 |
| Jul 28, 2025 | 42.20 | 42.20 | 41.06 | 41.45 | - | -1.78% | 466 |
| Jul 25, 2025 | 42.94 | 42.94 | 41.14 | 42.20 | - | -1.84% | 2,710 |
| Jul 24, 2025 | 39.44 | 43.50 | 38.96 | 42.99 | - | 9.45% | 378,743 |
| Jul 23, 2025 | 39.24 | 39.28 | 38.60 | 39.28 | - | 0.10% | 127,080 |
| Jul 22, 2025 | 38.37 | 39.24 | 38.37 | 39.24 | - | 0.26% | 399 |
| Jul 21, 2025 | 39.14 | 39.15 | 38.63 | 39.14 | - | -0.03% | 638 |
| Jul 18, 2025 | 39.11 | 39.15 | 37.85 | 39.15 | - | 0.13% | 780 |
| Jul 17, 2025 | 38.45 | 39.18 | 38.12 | 39.10 | - | 0.26% | 560 |
| Jul 16, 2025 | 37.38 | 39.00 | 37.16 | 39.00 | - | 3.72% | 1,015 |
| Jul 15, 2025 | 37.60 | 38.98 | 37.60 | 37.60 | - | - | 446 |
| Jul 14, 2025 | 38.03 | 38.86 | 36.54 | 37.60 | - | -1.83% | 6,834 |
| Jul 11, 2025 | 39.39 | 39.39 | 38.20 | 38.30 | - | -1.79% | 1,077 |
| Jul 10, 2025 | 38.17 | 39.49 | 38.02 | 39.00 | - | 0.13% | 1,857 |
| Jul 9, 2025 | 38.32 | 39.49 | 38.00 | 38.95 | - | -0.13% | 2,153 |
| Jul 8, 2025 | 37.85 | 39.01 | 37.85 | 39.00 | - | 1.30% | 23,559 |
| Jul 7, 2025 | 38.48 | 38.50 | 37.51 | 38.50 | - | 0.05% | 3,006 |
| Jul 4, 2025 | 37.79 | 38.48 | 37.33 | 38.48 | - | -0.05% | 625 |