Devant Properties Fundo De Investimento Imobiliario (DPRO11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.49584026622 | 6.01 | 6.14 | 5.78 | 126 | 5.99780952 | FU |
| 4 | 0.01 | 0.17094017094 | 5.85 | 7.13 | 5.65 | 103 | 6.02111702 | FU |
| 12 | -0.34 | -5.48387096774 | 6.2 | 7.13 | 5.52 | 253 | 6.23288484 | FU |
| 26 | -0.94 | -13.8235294118 | 6.8 | 7.54 | 5.52 | 999 | 6.2478761 | FU |
| 52 | -2.09 | -26.2893081761 | 7.95 | 8.2 | 5.52 | 1933 | 7.3053266 | FU |
| 156 | -4.14000015 | -41.400000879 | 10.00000015 | 10.65 | 5.52 | 1303 | 7.78223139 | FU |
| 260 | -4.14000015 | -41.400000879 | 10.00000015 | 10.65 | 5.52 | 1303 | 7.78223139 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 5.96 | -0.04 | -0.67 | 5.97 | 6 | 5.82 | 57 |
| 1738358940 | 6 | -0.05 | -0.83 | 6.1 | 6.1 | 5.8 | 527 |
| 1738272540 | 6.05 | 0.01 | 0.17 | 6.1 | 6.12 | 6.05 | 6 |
| 1738186200 | 6.04 | 0.04 | 0.67 | 6.13 | 6.13 | 5.78 | 15 |
| 1738099740 | 6 | -0.12 | -1.96 | 6.01 | 6.14 | 5.82 | 25 |
| 1738013340 | 6.12 | -0.02 | -0.33 | 6.01 | 6.15 | 5.83 | 45 |
| 1737754200 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 5.8099999 | 81 |
| 1737667740 | 6.14 | 0.12 | 1.99 | 5.79 | 6.14 | 5.79 | 19 |
| 1737581400 | 6.0199999 | -0.13 | -2.11 | 6.0199999 | 6.09 | 6.0199999 | 121 |
| 1737495000 | 6.15 | -0.01 | -0.16 | 5.71 | 6.15 | 5.71 | 47 |
| 1737408600 | 6.16 | 0.36 | 6.21 | 5.79 | 6.18 | 5.7 | 36 |
| 1737149400 | 5.8 | -0.4 | -6.45 | 6.2 | 6.2 | 5.8 | 249 |
| 1737062940 | 6.2 | 0.06 | 0.98 | 7.04 | 7.04 | 6.1 | 158 |
| 1736976540 | 6.14 | 0.36 | 6.23 | 6.19 | 6.19 | 5.82 | 61 |
| 1736890140 | 5.78 | -0.46 | -7.37 | 6.26 | 7.12 | 5.78 | 107 |
| 1736803740 | 6.24 | 0 | 0.00 | 6.26 | 6.26 | 6.24 | 10 |
| 1736544540 | 6.24 | -0.02 | -0.32 | 6.26 | 6.26 | 6.24 | 5 |
| 1736458140 | 6.26 | 0.24 | 3.99 | 5.89 | 7.13 | 5.89 | 175 |
| 1736371740 | 6.0199999 | 0.04 | 0.67 | 6.0199999 | 6.0199999 | 6.01 | 25 |
| 1736285400 | 5.98 | 0.13 | 2.22 | 5.85 | 6.0599999 | 5.65 | 299 |
| 1736198940 | 5.85 | -0.22 | -3.62 | 6.2 | 6.21 | 5.85 | 188 |
| 1735939740 | 6.07 | -0.13 | -2.10 | 6.2 | 6.2 | 5.88 | 103 |
| 1735853400 | 6.2 | 0.06 | 0.98 | 6.21 | 6.28 | 5.71 | 392 |
| 1735594200 | 6.14 | 0.01 | 0.16 | 6.14 | 6.14 | 5.86 | 352 |
| 1735334940 | 6.13 | 0.32 | 5.51 | 5.7 | 6.14 | 5.7 | 58 |
| 1735248540 | 5.8099999 | 0.07 | 1.22 | 5.8099999 | 5.8099999 | 5.5199999 | 227 |
| 1734989340 | 5.74 | 0.04 | 0.70 | 5.74 | 6.14 | 5.74 | 42 |
| 1734730200 | 5.7 | -0.45 | -7.32 | 6 | 6.14 | 5.7 | 48 |
| 1734643800 | 6.15 | 0.54 | 9.63 | 5.63 | 6.15 | 5.61 | 27 |
| 1734557400 | 5.61 | -0.09 | -1.58 | 5.7 | 5.95 | 5.54 | 531 |
| 1734470940 | 5.7 | -0.14 | -2.40 | 5.84 | 5.84 | 5.7 | 28 |
| 1734384540 | 5.84 | -0.18 | -2.99 | 6.09 | 6.2 | 5.71 | 66 |
| 1734125340 | 6.0199999 | 0.4 | 7.12 | 5.68 | 6.25 | 5.68 | 39 |
| 1734039000 | 5.62 | -0.43 | -7.11 | 5.92 | 6 | 5.62 | 35 |
| 1733952540 | 6.05 | 0.09 | 1.51 | 5.84 | 6.25 | 5.84 | 71 |
| 1733866140 | 5.96 | -0.07 | -1.16 | 5.96 | 5.96 | 5.96 | 149 |
| 1733779740 | 6.03 | -0.13 | -2.11 | 6.03 | 6.28 | 6.03 | 25 |
| 1733520600 | 6.16 | 0.11 | 1.82 | 6.05 | 6.45 | 5.7 | 611 |
| 1733434200 | 6.05 | -0.34 | -5.32 | 5.95 | 6.05 | 5.87 | 215 |
| 1733347800 | 6.39 | 0.35 | 5.79 | 6.18 | 6.41 | 6.04 | 238 |
| 1733261340 | 6.04 | -0.01 | -0.17 | 6 | 6.05 | 5.9 | 465 |
| 1733174940 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 5.9 | 514 |
| 1732915740 | 6.05 | 0 | 0.00 | 5.92 | 6.05 | 5.92 | 1010 |
| 1732829400 | 6.05 | 0 | 0.00 | 6.08 | 6.45 | 5.8 | 227 |
| 1732743000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 359 |
| 1732656600 | 6.05 | -0.44 | -6.78 | 6.36 | 6.48 | 6.05 | 745 |
| 1732570140 | 6.49 | -0.04 | -0.61 | 6.61 | 6.74 | 5.55 | 2850 |
| 1732310940 | 6.53 | -0.41 | -5.91 | 6.59 | 6.59 | 6.5 | 47 |
| 1732224600 | 6.94 | 0.01 | 0.14 | 6.8 | 6.94 | 6.55 | 135 |
| 1732051800 | 6.93 | 0.13 | 1.91 | 6.8 | 6.93 | 6.51 | 363 |
| 1731965340 | 6.8 | 0.13 | 1.95 | 6.7 | 6.8 | 6.51 | 742 |
| 1731619800 | 6.67 | -0.13 | -1.91 | 6.69 | 6.69 | 6.37 | 334 |
| 1731533400 | 6.8 | 0.24 | 3.66 | 6.49 | 6.8 | 6.21 | 250 |
| 1731446940 | 6.5599999 | 0.39 | 6.32 | 6.2 | 6.5599999 | 6.2 | 114 |
| 1731360540 | 6.17 | -0.58 | -8.59 | 7 | 7 | 6.17 | 4831 |
| 1731101400 | 6.75 | -0.05 | -0.74 | 6.75 | 6.75 | 6.75 | 151 |
| 1731014940 | 6.8 | 0.1 | 1.49 | 6.77 | 6.8 | 6.5 | 43 |
| 1730928600 | 6.7 | -0.22 | -3.18 | 6.99 | 6.99 | 6.1 | 737 |
| 1730842200 | 6.92 | -0.08 | -1.14 | 6.86 | 7 | 6.82 | 135 |
| 1730755800 | 7 | 0.1 | 1.45 | 6.97 | 7.09 | 6.8 | 350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
