Devant Recebiveis Imobiliarios Fundo DE Invest Imobiliario (DEVA11)
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 | -0.27 | -0.932642487047 | 28.95 | 29.09 | 27.8 | 16129 | 28.67232907 | FU |
| 4 | 3.64 | 14.5367412141 | 25.04 | 30.98 | 25.01 | 23793 | 28.3626392 | FU |
| 12 | -4.52 | -13.6144578313 | 33.2 | 34 | 24.8 | 30157 | 29.54217541 | FU |
| 26 | -12.04 | -29.5677799607 | 40.72 | 40.8 | 24.8 | 25922 | 33.52739102 | FU |
| 52 | -12.57 | -30.4727272727 | 41.25 | 49.81 | 24.8 | 28926 | 38.88390807 | FU |
| 156 | -72.6 | -71.682464455 | 101.28 | 103.84 | 24.8 | 40004 | 66.17814055 | FU |
| 260 | -111.32 | -79.5142857143 | 140 | 170 | 24.8 | 43905 | 80.18147449 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735334940 | 27.8 | 0.18 | 0.65 | 27.65 | 27.99 | 27.2 | 18352 |
| 1735248540 | 27.62 | 1.72 | 6.64 | 25.9 | 28 | 25.9 | 22440 |
| 1734989340 | 25.9 | 0 | 0.00 | 25.9 | 26.12 | 25.4 | 43169 |
| 1734730200 | 25.9 | 0.86 | 3.43 | 25.04 | 25.9 | 25.01 | 54609 |
| 1734643800 | 25.04 | -0.86 | -3.32 | 25.38 | 25.85 | 24.8 | 35247 |
| 1734557400 | 25.9 | -0.35 | -1.33 | 26.25 | 26.25 | 25.16 | 32211 |
| 1734470940 | 26.25 | 0 | 0.00 | 26.05 | 26.25 | 25.65 | 37341 |
| 1734384540 | 26.25 | -0.63 | -2.34 | 26.88 | 26.9 | 26.05 | 32595 |
| 1734125340 | 26.88 | 1.82 | 7.26 | 25.1 | 27.38 | 25.1 | 41752 |
| 1734039000 | 25.06 | -1.19 | -4.53 | 25.72 | 26.18 | 24.9 | 68244 |
| 1733952540 | 26.25 | -1.53 | -5.51 | 27.2 | 27.46 | 25.6 | 83843 |
| 1733866140 | 27.78 | -1.27 | -4.37 | 29.1 | 29.42 | 27.25 | 58873 |
| 1733779740 | 29.05 | -1.75 | -5.68 | 30.31 | 30.33 | 29.02 | 51044 |
| 1733520600 | 30.8 | 0.15 | 0.49 | 30.84 | 31.05 | 30.67 | 26828 |
| 1733434200 | 30.65 | 0 | 0.00 | 30.65 | 31.1 | 30.5 | 32460 |
| 1733347800 | 30.65 | -0.52 | -1.67 | 31.17 | 31.5 | 30.65 | 22670 |
| 1733261340 | 31.17 | -0.08 | -0.26 | 30.7 | 31.44 | 30.7 | 21228 |
| 1733174940 | 31.25 | 0.59 | 1.92 | 30.97 | 31.28 | 30.66 | 24604 |
| 1732915740 | 30.66 | -0.87 | -2.76 | 31.55 | 32.4 | 30.66 | 36025 |
| 1732829400 | 31.53 | -1.03 | -3.16 | 32.46 | 32.549999 | 31.52 | 23451 |
| 1732743000 | 32.56 | 0.03 | 0.09 | 32.75 | 32.979999 | 32.49 | 18553 |
| 1732656600 | 32.53 | 0.03 | 0.09 | 32.5 | 32.56 | 31.92 | 15283 |
| 1732570140 | 32.5 | 0.98 | 3.11 | 31.52 | 32.549999 | 31.26 | 27141 |
| 1732310940 | 31.52 | 0.74 | 2.40 | 30.8 | 31.57 | 30.66 | 23254 |
| 1732224600 | 30.78 | 0.33 | 1.08 | 30.45 | 31 | 30.32 | 37912 |
| 1732051800 | 30.45 | -0.05 | -0.16 | 30.5 | 30.69 | 30.34 | 19039 |
| 1731965340 | 30.5 | 0.25 | 0.83 | 30.25 | 30.95 | 30.25 | 33936 |
| 1731619800 | 30.25 | -0.05 | -0.17 | 30.3 | 30.43 | 30 | 32472 |
| 1731533400 | 30.3 | -0.65 | -2.10 | 30.7 | 30.94 | 30 | 38532 |
| 1731446940 | 30.95 | -0.76 | -2.40 | 31.7 | 31.71 | 30.62 | 55503 |
| 1731360540 | 31.71 | -0.35 | -1.09 | 32.04 | 32.25 | 31.7 | 24014 |
| 1731101400 | 32.06 | -1.33 | -3.98 | 32.83 | 32.83 | 32 | 28929 |
| 1731014940 | 33.39 | 0.45 | 1.37 | 33 | 33.68 | 33 | 42620 |
| 1730928600 | 32.939999 | 0.09 | 0.27 | 32.99 | 33 | 32.759999 | 21526 |
| 1730842200 | 32.85 | 0.19 | 0.58 | 32.659999 | 32.85 | 32.53 | 17488 |
| 1730755800 | 32.659999 | -0.25 | -0.76 | 32.6 | 32.99 | 32.5 | 19731 |
| 1730496600 | 32.909999 | -0.09 | -0.27 | 32.81 | 33.06 | 32.6 | 31359 |
| 1730410200 | 33 | 0.05 | 0.15 | 32.97 | 33.03 | 32.56 | 33427 |
| 1730323800 | 32.95 | -0.09 | -0.27 | 33 | 33.39 | 32.7 | 27028 |
| 1730237340 | 33.04 | -0.75 | -2.22 | 33.2 | 33.77 | 33.04 | 14913 |
| 1730151000 | 33.79 | 1.18 | 3.62 | 32.939999 | 34 | 32.759999 | 36466 |
| 1729891800 | 32.61 | -0.34 | -1.03 | 33.2 | 33.2 | 32.57 | 20272 |
| 1729805400 | 32.95 | -0.25 | -0.75 | 32.82 | 33.259999 | 32.799999 | 30509 |
| 1729719000 | 33.2 | -0.66 | -1.95 | 33.8 | 33.87 | 32.81 | 42486 |
| 1729632600 | 33.86 | -0.6 | -1.74 | 34.5 | 34.68 | 33.5 | 33541 |
| 1729546140 | 34.46 | -0.18 | -0.52 | 34.65 | 34.96 | 34.4 | 21739 |
| 1729287000 | 34.64 | -0.24 | -0.69 | 34.85 | 35.05 | 34.57 | 23042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
