Pedra Dourada Fundo De Investimento Imobiliário - FII (BVMF:OULG11)
Brazil · Delayed Price · Currency is BRL 38.99
-0.66 (-1.66%)
At close: Oct 3, 2025
BVMF:OULG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 37.59 | 38.31 | 37.59 | 37.79 | 37.79 | -1.49% | 442 |
| Sep 2, 2025 | 38.76 | 39.05 | 38.36 | 38.36 | 38.36 | -1.03% | 173 |
| Sep 1, 2025 | 37.50 | 40.20 | 37.50 | 38.76 | 38.76 | 2.98% | 1,967 |
| Aug 29, 2025 | 38.21 | 40.69 | 37.57 | 37.64 | 37.64 | 1.10% | 3,588 |
| Aug 28, 2025 | 39.01 | 40.90 | 37.22 | 37.23 | 37.23 | -2.59% | 2,488 |
| Aug 27, 2025 | 40.00 | 41.48 | 38.22 | 38.22 | 38.22 | -2.00% | 2,766 |
| Aug 26, 2025 | 42.50 | 42.50 | 37.65 | 39.00 | 39.00 | -4.32% | 8,431 |
| Aug 25, 2025 | 37.36 | 40.99 | 36.99 | 40.76 | 40.76 | 10.19% | 3,447 |
| Aug 22, 2025 | 37.00 | 37.02 | 36.06 | 36.99 | 36.99 | -0.19% | 34,304 |
| Aug 21, 2025 | 38.26 | 38.26 | 37.00 | 37.06 | 37.06 | -0.62% | 11,041 |
| Aug 20, 2025 | 38.31 | 38.31 | 37.29 | 37.29 | 37.29 | -2.66% | 3,880 |
| Aug 19, 2025 | 38.62 | 38.62 | 37.72 | 38.31 | 38.31 | -0.80% | 3,770 |
| Aug 18, 2025 | 38.50 | 38.62 | 37.57 | 38.62 | 38.62 | 1.60% | 4,019 |
| Aug 15, 2025 | 39.15 | 41.00 | 36.01 | 38.01 | 38.01 | -1.02% | 6,504 |
| Aug 14, 2025 | 38.01 | 38.65 | 37.56 | 38.40 | 38.38 | 0.73% | 8,290 |
| Aug 13, 2025 | 39.51 | 39.80 | 37.48 | 38.12 | 38.10 | -4.70% | 3,192 |
| Aug 12, 2025 | 40.07 | 41.00 | 39.23 | 40.00 | 39.98 | -0.22% | 4,732 |
| Aug 11, 2025 | 39.92 | 41.52 | 39.80 | 40.09 | 40.07 | 0.45% | 1,609 |
| Aug 8, 2025 | 40.00 | 40.91 | 39.91 | 39.91 | 39.91 | - | 1,795 |
| Aug 7, 2025 | 40.99 | 40.99 | 39.07 | 39.91 | 39.91 | -2.63% | 746 |
| Aug 6, 2025 | 41.01 | 41.10 | 40.67 | 40.99 | 40.99 | -0.05% | 11,488 |
| Aug 5, 2025 | 41.89 | 41.99 | 40.99 | 41.01 | 41.01 | -0.80% | 2,470 |
| Aug 4, 2025 | 41.00 | 43.00 | 40.21 | 41.34 | 41.34 | 0.83% | 88,655 |