Devant Recebiveis Imobiliarios Fundo DE Invest Imobiliario (DEVA11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 3.85416666667 | 28.8 | 30.29 | 28.21 | 26557 | 29.16397715 | FU |
| 4 | 1.91 | 6.82142857143 | 28 | 30.29 | 27.95 | 20932 | 28.79115213 | FU |
| 12 | 0.67 | 2.29138166895 | 29.24 | 30.98 | 27 | 20161 | 28.69915591 | FU |
| 26 | -7.04 | -19.0527740189 | 36.95 | 37.5 | 24.8 | 25349 | 30.10580494 | FU |
| 52 | -11.69 | -28.1009615385 | 41.6 | 49.81 | 24.8 | 26985 | 36.92853117 | FU |
| 156 | -69.43 | -69.8912824643 | 99.34 | 101.06 | 24.8 | 37587 | 61.37960149 | FU |
| 260 | -110.09 | -78.6357142857 | 140 | 170 | 24.8 | 42884 | 79.11356575 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 29.91 | -0.05 | -0.17 | 30.05 | 30.19 | 29.7 | 12624 |
| 1743024600 | 29.96 | 0.57 | 1.94 | 29.37 | 30.29 | 29.35 | 22893 |
| 1742938200 | 29.39 | 0.42 | 1.45 | 29.05 | 29.39 | 28.99 | 15365 |
| 1742851740 | 28.97 | 0.17 | 0.59 | 28.82 | 29.1 | 28.51 | 21277 |
| 1742592600 | 28.8 | -0.37 | -1.27 | 29.4 | 29.45 | 28.21 | 48676 |
| 1742506200 | 29.17 | 0.37 | 1.28 | 28.8 | 29.3 | 28.78 | 24575 |
| 1742419800 | 28.8 | 0.21 | 0.73 | 28.5 | 28.9 | 28.5 | 16634 |
| 1742333400 | 28.59 | 0.15 | 0.53 | 28.4 | 28.66 | 28.4 | 16088 |
| 1742247000 | 28.44 | -0.01 | -0.04 | 28.34 | 28.5 | 28.3 | 26391 |
| 1741987800 | 28.45 | 0.03 | 0.11 | 28.3 | 28.54 | 28.3 | 16578 |
| 1741901400 | 28.42 | 0.03 | 0.11 | 28.68 | 28.68 | 28.31 | 13402 |
| 1741814940 | 28.39 | -0.61 | -2.10 | 28.3 | 28.63 | 28.12 | 31453 |
| 1741728600 | 29 | 0.05 | 0.17 | 29.1 | 29.1 | 28.81 | 21883 |
| 1741642140 | 28.95 | 0 | 0.00 | 28.94 | 29 | 28.83 | 12716 |
| 1741382940 | 28.95 | 0.26 | 0.91 | 28.9 | 29.09 | 28.83 | 26948 |
| 1741296540 | 28.69 | 0.09 | 0.31 | 28.6 | 28.8 | 28.42 | 16022 |
| 1741210140 | 28.6 | 0.38 | 1.35 | 28.22 | 28.6 | 28.22 | 15196 |
| 1740778200 | 28.22 | 0.17 | 0.61 | 28.34 | 28.5 | 28.06 | 14673 |
| 1740691740 | 28.05 | 0.03 | 0.11 | 28 | 28.23 | 27.95 | 16012 |
| 1740605400 | 28.02 | -0.13 | -0.46 | 28.01 | 28.17 | 27.97 | 9749 |
| 1740519000 | 28.15 | -0.4 | -1.40 | 28.55 | 28.64 | 28.08 | 28514 |
| 1740432540 | 28.55 | 0.06 | 0.21 | 28.49 | 28.96 | 28.47 | 15821 |
| 1740173400 | 28.49 | 0.55 | 1.97 | 27.94 | 28.49 | 27.78 | 17371 |
| 1740087000 | 27.94 | 0.21 | 0.76 | 27.73 | 27.95 | 27.65 | 12792 |
| 1740000540 | 27.73 | -0.24 | -0.86 | 27.97 | 27.97 | 27.72 | 16746 |
| 1739914140 | 27.97 | 0.41 | 1.49 | 27.56 | 28.48 | 27.55 | 17654 |
| 1739827800 | 27.56 | 0.21 | 0.77 | 27.35 | 27.73 | 27.34 | 12932 |
| 1739568600 | 27.35 | 0.2 | 0.74 | 27.15 | 27.5 | 27 | 24422 |
| 1739482140 | 27.15 | -0.05 | -0.18 | 27.28 | 27.43 | 27 | 19352 |
| 1739395740 | 27.2 | -0.3 | -1.09 | 27.5 | 27.56 | 27.01 | 15599 |
| 1739309400 | 27.5 | -0.5 | -1.79 | 27.98 | 28 | 27.5 | 27157 |
| 1739222940 | 28 | -1.33 | -4.53 | 28.24 | 28.58 | 28 | 36170 |
| 1738963800 | 29.33 | 0.16 | 0.55 | 29.2 | 29.57 | 29.17 | 25784 |
| 1738877340 | 29.17 | 0.2 | 0.69 | 28.97 | 29.35 | 28.97 | 13760 |
| 1738790940 | 28.97 | -0.12 | -0.41 | 29.39 | 29.5 | 28.97 | 15269 |
| 1738704600 | 29.09 | 0.44 | 1.54 | 28.66 | 29.39 | 28.66 | 22477 |
| 1738618200 | 28.65 | 0.16 | 0.56 | 28.49 | 28.8 | 28.3 | 17122 |
| 1738358940 | 28.49 | 0.35 | 1.24 | 28 | 28.49 | 28 | 15115 |
| 1738272540 | 28.14 | -0.08 | -0.28 | 28.22 | 28.42 | 28 | 16038 |
| 1738186200 | 28.22 | 0.12 | 0.43 | 28.1 | 28.45 | 27.88 | 16541 |
| 1738099740 | 28.1 | -0.64 | -2.23 | 28.62 | 28.77 | 27.96 | 24957 |
| 1738013340 | 28.74 | -0.16 | -0.55 | 28.9 | 29.25 | 28.31 | 17726 |
| 1737754200 | 28.9 | -0.77 | -2.60 | 29.07 | 30.18 | 28.58 | 26427 |
| 1737667740 | 29.67 | 1.07 | 3.74 | 28.5 | 30 | 28.4 | 26947 |
| 1737581400 | 28.6 | 0.33 | 1.17 | 28.2 | 28.6 | 28.02 | 28814 |
| 1737495000 | 28.27 | -0.44 | -1.53 | 28.81 | 28.81 | 28.23 | 15679 |
| 1737408600 | 28.71 | 0.03 | 0.10 | 28.6 | 28.98 | 28.2 | 25243 |
| 1737149400 | 28.68 | -0.37 | -1.27 | 28.71 | 29.05 | 28.5 | 20255 |
| 1737062940 | 29.05 | 0.29 | 1.01 | 28.93 | 29.09 | 28.74 | 16500 |
| 1736976540 | 28.76 | 0.52 | 1.84 | 28.64 | 28.91 | 28.31 | 16514 |
| 1736890140 | 28.24 | -0.27 | -0.95 | 28.51 | 28.86 | 27.8 | 20049 |
| 1736803740 | 28.51 | -0.38 | -1.32 | 28.9 | 29.01 | 28.5 | 13199 |
| 1736544540 | 28.89 | -0.06 | -0.21 | 28.95 | 29.07 | 28.52 | 14384 |
| 1736458140 | 28.95 | -0.66 | -2.23 | 29.6 | 29.98 | 28 | 17371 |
| 1736371740 | 29.61 | -0.42 | -1.40 | 29.8 | 30.03 | 29.6 | 15094 |
| 1736285400 | 30.03 | -0.05 | -0.17 | 29.8 | 30.45 | 29.8 | 25600 |
| 1736198940 | 30.08 | -0.2 | -0.66 | 30.25 | 30.55 | 29.59 | 23891 |
| 1735939740 | 30.28 | -0.41 | -1.34 | 30.96 | 30.98 | 30 | 21015 |
| 1735853400 | 30.69 | 1.45 | 4.96 | 29.24 | 30.91 | 29.2 | 26517 |
| 1735594200 | 29.24 | 1.44 | 5.18 | 28 | 30 | 27.94 | 31976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
