Fundo DE Investimento Imobiliario-Devant Fundo DE Funds Imobil (DVFF11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.665778961385 | 7.51 | 7.79 | 7.51 | 2328 | 7.59758227 | FU |
| 4 | 0.12 | 1.61290322581 | 7.44 | 7.82 | 7.31 | 8902 | 7.51651781 | FU |
| 12 | -0.05 | -0.65703022339 | 7.61 | 7.82 | 7.23 | 6295 | 7.46005801 | FU |
| 26 | -0.44 | -5.5 | 8 | 8.08 | 7.23 | 9686 | 7.73658163 | FU |
| 52 | -0.98900013 | -11.5686058599 | 8.54900013 | 8.59900013 | 7.23 | 9445 | 7.93611652 | FU |
| 156 | -2.09000014 | -21.6580322247 | 9.65000014 | 10.09900015 | 6.12900009 | 4034 | 7.89413407 | FU |
| 260 | -2.51500015 | -24.9627802735 | 10.07500015 | 10.09900015 | 6.12900009 | 4191 | 8.04163509 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725399000 | 7.52 | -0.04 | -0.53 | 7.62 | 7.62 | 7.51 | 2954 |
| 1725312600 | 7.56 | -0.23 | -2.95 | 7.7 | 7.7 | 7.55 | 5043 |
| 1725053400 | 7.79 | 0.16 | 2.10 | 7.63 | 7.79 | 7.54 | 1879 |
| 1724967000 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.58 | 542 |
| 1724880600 | 7.63 | 0.04 | 0.53 | 7.51 | 7.64 | 7.51 | 1221 |
| 1724794140 | 7.59 | 0.07 | 0.93 | 7.57 | 7.63 | 7.5 | 5422 |
| 1724707740 | 7.52 | 0 | 0.00 | 7.52 | 7.58 | 7.49 | 1271 |
| 1724448600 | 7.52 | 0.12 | 1.62 | 7.47 | 7.53 | 7.44 | 10375 |
| 1724362140 | 7.4 | -0.2 | -2.63 | 7.65 | 7.65 | 7.36 | 59843 |
| 1724275740 | 7.6 | 0.08 | 1.06 | 7.74 | 7.74 | 7.5 | 74784 |
| 1724189340 | 7.52 | 0.03 | 0.40 | 7.58 | 7.58 | 7.5 | 326 |
| 1724102940 | 7.49 | -0.02 | -0.27 | 7.41 | 7.82 | 7.41 | 1398 |
| 1723843800 | 7.51 | -0.07 | -0.92 | 7.65 | 7.65 | 7.46 | 1096 |
| 1723757340 | 7.58 | 0.15 | 2.02 | 7.44 | 7.67 | 7.43 | 3303 |
| 1723671000 | 7.43 | 0.05 | 0.68 | 7.35 | 7.43 | 7.35 | 1056 |
| 1723584600 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.35 | 2528 |
| 1723498200 | 7.38 | -0.01 | -0.14 | 7.44 | 7.44 | 7.34 | 1234 |
| 1723239000 | 7.39 | -0.01 | -0.14 | 7.4 | 7.44 | 7.31 | 227 |
| 1723152600 | 7.4 | -0.09 | -1.20 | 7.38 | 7.48 | 7.37 | 1020 |
| 1723066200 | 7.49 | 0.08 | 1.08 | 7.44 | 7.49 | 7.43 | 2524 |
| 1722979740 | 7.41 | 0.01 | 0.14 | 7.41 | 7.46 | 7.4 | 2985 |
| 1722893400 | 7.4 | 0.02 | 0.27 | 7.4 | 7.41 | 7.38 | 420 |
| 1722634200 | 7.38 | 0 | 0.00 | 7.4 | 7.41 | 7.34 | 3779 |
| 1722547800 | 7.38 | -0.07 | -0.94 | 7.45 | 7.45 | 7.36 | 889 |
| 1722461400 | 7.45 | 0.03 | 0.40 | 7.45 | 7.46 | 7.3 | 2275 |
| 1722374940 | 7.42 | 0.04 | 0.54 | 7.44 | 7.49 | 7.31 | 4417 |
| 1722288600 | 7.38 | -0.01 | -0.14 | 7.41 | 7.41 | 7.35 | 4802 |
| 1722029400 | 7.39 | -0.03 | -0.40 | 7.47 | 7.47 | 7.35 | 31850 |
| 1721943000 | 7.42 | 0.02 | 0.27 | 7.38 | 7.49 | 7.38 | 1769 |
| 1721856600 | 7.4 | -0.06 | -0.80 | 7.46 | 7.46 | 7.37 | 5750 |
| 1721770140 | 7.46 | -0.03 | -0.40 | 7.48 | 7.5 | 7.42 | 12326 |
| 1721683800 | 7.49 | 0.05 | 0.67 | 7.44 | 7.49 | 7.44 | 4953 |
| 1721424600 | 7.44 | 0.04 | 0.54 | 7.4 | 7.44 | 7.4 | 3188 |
| 1721338200 | 7.4 | -0.04 | -0.54 | 7.44 | 7.44 | 7.4 | 113 |
| 1721251800 | 7.44 | 0.01 | 0.13 | 7.44 | 7.44 | 7.38 | 1645 |
| 1721165340 | 7.43 | -0.02 | -0.27 | 7.41 | 7.45 | 7.4 | 582 |
| 1721079000 | 7.45 | 0.02 | 0.27 | 7.45 | 7.46 | 7.41 | 3523 |
| 1720819800 | 7.43 | 0.04 | 0.54 | 7.47 | 7.48 | 7.39 | 416 |
| 1720733400 | 7.39 | -0.03 | -0.40 | 7.44 | 7.49 | 7.38 | 930 |
| 1720647000 | 7.42 | -0.02 | -0.27 | 7.41 | 7.42 | 7.37 | 2180 |
| 1720560540 | 7.44 | 0 | 0.00 | 7.46 | 7.54 | 7.41 | 1101 |
| 1720474200 | 7.44 | -0.09 | -1.20 | 7.55 | 7.69 | 7.43 | 324 |
| 1720215000 | 7.53 | 0.03 | 0.40 | 7.51 | 7.6 | 7.47 | 1093 |
| 1720128540 | 7.5 | 0.01 | 0.13 | 7.49 | 7.54 | 7.4 | 20955 |
| 1720042200 | 7.49 | 0.04 | 0.54 | 7.47 | 7.5 | 7.39 | 429 |
| 1719955800 | 7.45 | -0.06 | -0.80 | 7.54 | 7.54 | 7.45 | 416 |
| 1719869400 | 7.51 | 0 | 0.00 | 7.5 | 7.59 | 7.45 | 2617 |
| 1719610200 | 7.51 | 0.12 | 1.62 | 7.41 | 7.54 | 7.41 | 365 |
| 1719523800 | 7.39 | 0.02 | 0.27 | 7.37 | 7.39 | 7.34 | 3090 |
| 1719437400 | 7.37 | -0.04 | -0.54 | 7.42 | 7.42 | 7.29 | 4231 |
| 1719351000 | 7.41 | 0.02 | 0.27 | 7.41 | 7.41 | 7.3 | 10472 |
| 1719264600 | 7.39 | 0.06 | 0.82 | 7.33 | 7.43 | 7.3 | 14555 |
| 1719005400 | 7.33 | -0.08 | -1.08 | 7.41 | 7.43 | 7.26 | 7312 |
| 1718918940 | 7.41 | 0.04 | 0.54 | 7.37 | 7.47 | 7.37 | 482 |
| 1718832540 | 7.37 | -0.04 | -0.54 | 7.43 | 7.48 | 7.33 | 234 |
| 1718746200 | 7.41 | 0.1 | 1.37 | 7.32 | 7.41 | 7.27 | 4493 |
| 1718659800 | 7.31 | -0.07 | -0.95 | 7.46 | 7.46 | 7.25 | 10491 |
| 1718400600 | 7.38 | 0 | 0.00 | 7.36 | 7.51 | 7.27 | 16518 |
| 1718314200 | 7.38 | -0.13 | -1.73 | 7.35 | 7.53 | 7.23 | 11274 |
| 1718227800 | 7.51 | -0.03 | -0.40 | 7.61 | 7.61 | 7.5 | 422 |
| 1718141400 | 7.54 | -0.07 | -0.92 | 7.55 | 7.61 | 7.46 | 705 |
| 1718055000 | 7.61 | -0.04 | -0.52 | 7.62 | 7.62 | 7.41 | 6123 |
| 1717795800 | 7.65 | 0.04 | 0.53 | 7.63 | 7.68 | 7.62 | 805 |
| 1717709400 | 7.61 | -0.02 | -0.26 | 7.6 | 7.67 | 7.59 | 1541 |
| 1717622940 | 7.63 | -0.04 | -0.52 | 7.68 | 7.68 | 7.54 | 13535 |
| 1717536600 | 7.67 | 0.01 | 0.13 | 7.66 | 7.7 | 7.62 | 412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
