Pedra Dourada Fundo De Investimento Imobiliário - FII (BVMF:OULG11)
Brazil · Delayed Price · Currency is BRL 24.00
-0.04 (-0.17%)
Inactive · Last trade price on Dec 30, 2025
BVMF:OULG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 24.04 | 24.04 | 23.51 | 24.00 | 24.00 | -0.17% | 1,042 |
| Dec 29, 2025 | 24.13 | 24.55 | 24.04 | 24.04 | 24.04 | -0.33% | 111 |
| Dec 26, 2025 | 25.23 | 25.23 | 24.00 | 24.12 | 24.12 | -4.44% | 815 |
| Dec 23, 2025 | 23.92 | 25.24 | 23.75 | 25.24 | 25.24 | -0.20% | 733 |
| Dec 22, 2025 | 23.95 | 25.29 | 23.61 | 25.29 | 25.29 | 6.66% | 2,797 |
| Dec 19, 2025 | 24.44 | 25.39 | 23.31 | 23.71 | 23.71 | -4.93% | 1,080 |
| Dec 18, 2025 | 25.35 | 25.38 | 24.05 | 24.94 | 24.94 | -2.69% | 773 |
| Dec 17, 2025 | 25.73 | 26.36 | 24.80 | 25.63 | 25.63 | -0.97% | 1,501 |
| Dec 16, 2025 | 25.92 | 25.92 | 25.73 | 25.88 | 25.88 | -0.08% | 825 |
| Dec 15, 2025 | 25.57 | 26.22 | 25.30 | 25.90 | 25.90 | -1.22% | 3,745 |
| Dec 12, 2025 | 26.74 | 26.74 | 25.27 | 26.22 | 26.22 | -2.13% | 710 |
| Dec 11, 2025 | 25.21 | 26.79 | 25.21 | 26.79 | 26.79 | 5.51% | 2,931 |
| Dec 10, 2025 | 25.40 | 26.63 | 25.37 | 25.39 | 25.39 | -0.70% | 1,104 |
| Dec 9, 2025 | 25.70 | 26.98 | 25.20 | 25.57 | 25.57 | -0.51% | 103,733 |
| Dec 8, 2025 | 25.71 | 25.99 | 25.10 | 25.70 | 25.70 | -0.43% | 289 |
| Dec 5, 2025 | 26.00 | 26.00 | 25.81 | 25.81 | 25.81 | 0.31% | 40 |
| Dec 4, 2025 | 25.82 | 25.94 | 25.00 | 25.73 | 25.73 | -0.69% | 1,850 |
| Dec 3, 2025 | 25.61 | 25.91 | 25.61 | 25.91 | 25.91 | -1.63% | 111 |
| Dec 2, 2025 | 25.78 | 26.34 | 25.78 | 26.34 | 26.34 | 2.21% | 1,700 |
| Dec 1, 2025 | 26.31 | 26.62 | 25.77 | 25.77 | 25.77 | -2.02% | 4,257 |
| Nov 28, 2025 | 26.90 | 27.03 | 26.15 | 26.30 | 26.30 | -2.23% | 9,968 |
| Nov 27, 2025 | 27.13 | 27.13 | 26.52 | 26.90 | 26.90 | -0.33% | 149 |
| Nov 26, 2025 | 27.41 | 27.41 | 26.25 | 26.99 | 26.99 | 0.86% | 1,300 |
| Nov 25, 2025 | 27.99 | 28.10 | 26.26 | 26.76 | 26.76 | -3.22% | 5,491 |
| Nov 24, 2025 | 26.15 | 27.70 | 26.15 | 27.65 | 27.65 | 5.21% | 106,058 |
| Nov 21, 2025 | 27.97 | 27.97 | 26.16 | 26.28 | 26.28 | -6.14% | 1,815 |
| Nov 19, 2025 | 27.46 | 28.08 | 27.36 | 28.00 | 28.00 | 1.89% | 196,725 |
| Nov 18, 2025 | 27.45 | 27.53 | 27.16 | 27.48 | 27.48 | 0.11% | 207,101 |
| Nov 17, 2025 | 26.90 | 28.19 | 26.77 | 27.45 | 27.45 | 0.26% | 155,456 |
| Nov 14, 2025 | 26.30 | 27.38 | 25.84 | 27.38 | 27.38 | 6.00% | 8,190 |
| Nov 13, 2025 | 26.36 | 26.85 | 25.61 | 25.83 | 25.83 | -3.80% | 8,187 |
| 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 | 25.24 | - | 22,952 |
| Oct 23, 2025 | 39.00 | 41.66 | 39.00 | 40.40 | 25.24 | 3.54% | 70,467 |
| Oct 22, 2025 | 38.26 | 39.72 | 38.26 | 39.02 | 24.38 | 0.85% | 12,828 |
| Oct 21, 2025 | 39.00 | 39.78 | 38.04 | 38.69 | 24.17 | -2.79% | 9,535 |
| Oct 20, 2025 | 39.80 | 39.80 | 36.54 | 39.80 | 24.87 | - | 18,920 |
| Oct 17, 2025 | 36.44 | 40.20 | 35.25 | 39.80 | 24.87 | 9.25% | 17,070 |