Devant Properties Fundo De Investimento Imobiliario (DPRO11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.26939351199 | 7.09 | 7.09 | 6.41 | 430 | 6.59411628 | FU |
| 4 | 0.9 | 14.7540983607 | 6.1 | 7.49 | 6.06 | 275 | 6.57138282 | FU |
| 12 | 0.44 | 6.70731707317 | 6.56 | 7.74 | 6.03 | 158 | 6.63815021 | FU |
| 26 | -1.42 | -16.864608076 | 8.42 | 8.94 | 6.03 | 2900 | 7.68326849 | FU |
| 52 | -2.50100014 | -26.3235459757 | 9.50100014 | 10.65 | 6.03 | 2131 | 7.85750333 | FU |
| 156 | -3.00000015 | -30.00000105 | 10.00000015 | 10.65 | 6.03 | 1442 | 8.15767114 | FU |
| 260 | -3.00000015 | -30.00000105 | 10.00000015 | 10.65 | 6.03 | 1442 | 8.15767114 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 7 | -0.05 | -0.71 | 6.9 | 7.07 | 6.61 | 207 |
| 1721424600 | 7.05 | 0.26 | 3.83 | 6.65 | 7.05 | 6.65 | 13 |
| 1721338200 | 6.79 | 0.24 | 3.66 | 6.57 | 7.05 | 6.53 | 20 |
| 1721251800 | 6.55 | 0.05 | 0.77 | 6.6 | 6.68 | 6.49 | 158 |
| 1721165340 | 6.5 | -0.1 | -1.52 | 6.7 | 6.99 | 6.5 | 144 |
| 1721079000 | 6.6 | -0.47 | -6.65 | 7.09 | 7.09 | 6.41 | 1815 |
| 1720819800 | 7.07 | -0.08 | -1.12 | 7 | 7.09 | 6.35 | 245 |
| 1720733400 | 7.15 | 0.15 | 2.14 | 6.92 | 7.18 | 6.92 | 10 |
| 1720647000 | 7 | -0.19 | -2.64 | 7.04 | 7.2 | 7 | 109 |
| 1720560540 | 7.19 | -0.01 | -0.14 | 7.05 | 7.2 | 7.05 | 64 |
| 1720474200 | 7.2 | 0.5 | 7.46 | 6.73 | 7.49 | 6.73 | 26 |
| 1720215000 | 6.7 | 0.16 | 2.45 | 6.5 | 6.7 | 6.34 | 117 |
| 1720128540 | 6.54 | 0.11 | 1.71 | 6.3 | 6.54 | 6.3 | 1530 |
| 1720042200 | 6.43 | -0.27 | -4.03 | 6.7 | 6.7 | 6.43 | 48 |
| 1719955800 | 6.7 | 0.25 | 3.88 | 6.6 | 6.7 | 6.6 | 21 |
| 1719869400 | 6.45 | 0.05 | 0.78 | 6.39 | 6.59 | 6.21 | 42 |
| 1719610200 | 6.4 | 0.05 | 0.79 | 6.37 | 6.59 | 6.37 | 443 |
| 1719523800 | 6.35 | -0.44 | -6.48 | 6.79 | 6.79 | 6.0599999 | 623 |
| 1719437400 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.71 | 3 |
| 1719351000 | 6.79 | 0.65 | 10.59 | 6.45 | 6.79 | 6.45 | 6 |
| 1719264600 | 6.14 | 0.06 | 0.99 | 6.1 | 6.42 | 6.1 | 59 |
| 1719005400 | 6.08 | -0.42 | -6.46 | 6.5 | 6.8 | 6.03 | 923 |
| 1718918940 | 6.5 | -0.31 | -4.55 | 6.77 | 6.77 | 6.45 | 190 |
| 1718832540 | 6.81 | -0.17 | -2.44 | 7 | 7 | 6.81 | 70 |
| 1718746200 | 6.98 | 0.08 | 1.16 | 6.76 | 6.98 | 6.71 | 43 |
| 1718659800 | 6.9 | 0 | 0.00 | 6.89 | 6.9 | 6.89 | 44 |
| 1718400600 | 6.9 | -0.06 | -0.86 | 6.98 | 7 | 6.46 | 61 |
| 1718314200 | 6.96 | 0.03 | 0.43 | 6.93 | 6.96 | 6.62 | 15 |
| 1718227800 | 6.93 | 0.5 | 7.78 | 6.92 | 6.93 | 6.92 | 3 |
| 1718141400 | 6.43 | -0.4 | -5.86 | 6.8 | 6.8 | 6.43 | 37 |
| 1718055000 | 6.83 | -0.27 | -3.80 | 7.05 | 7.05 | 6.83 | 27 |
| 1717795800 | 7.1 | 0.23 | 3.35 | 6.89 | 7.18 | 6.89 | 74 |
| 1717709400 | 6.87 | -0.13 | -1.86 | 6.86 | 7.09 | 6.86 | 40 |
| 1717622940 | 7 | 0.08 | 1.16 | 6.78 | 7 | 6.74 | 46 |
| 1717536600 | 6.92 | -0.14 | -1.98 | 7 | 7 | 6.91 | 37 |
| 1717450200 | 7.06 | 0 | 0.00 | 6.91 | 7.09 | 6.91 | 94 |
| 1717191000 | 7.06 | 0.34 | 5.06 | 6.74 | 7.06 | 6.74 | 35 |
| 1717018140 | 6.72 | -0.25 | -3.59 | 6.83 | 6.83 | 6.72 | 130 |
| 1716931740 | 6.97 | -0.03 | -0.43 | 7.02 | 7.18 | 6.89 | 67 |
| 1716845340 | 7 | 0.1 | 1.45 | 7.17 | 7.17 | 6.9 | 36 |
| 1716586200 | 6.9 | -0.26 | -3.63 | 7.18 | 7.18 | 6.81 | 137 |
| 1716499800 | 7.16 | 0.1 | 1.42 | 7.07 | 7.18 | 7.07 | 11 |
| 1716413340 | 7.06 | -0.05 | -0.70 | 7.13 | 7.13 | 6.71 | 85 |
| 1716327000 | 7.11 | -0.18 | -2.47 | 7.14 | 7.39 | 7.11 | 86 |
| 1716240600 | 7.29 | 0.14 | 1.96 | 7.15 | 7.29 | 6.78 | 80 |
| 1715981400 | 7.15 | 0.09 | 1.27 | 7.06 | 7.15 | 6.8 | 110 |
| 1715895000 | 7.06 | 0.26 | 3.82 | 6.82 | 7.06 | 6.82 | 42 |
| 1715808600 | 6.8 | 0.02 | 0.29 | 6.8 | 6.8 | 6.8 | 1 |
| 1715722200 | 6.78 | 0 | 0.00 | 6.8 | 6.8 | 6.78 | 13 |
| 1715635800 | 6.78 | 0 | 0.00 | 6.8 | 6.8 | 6.78 | 68 |
| 1715376600 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 91 |
| 1715290140 | 6.78 | -0.24 | -3.42 | 7 | 7 | 6.78 | 57 |
| 1715203800 | 7.02 | -0.15 | -2.09 | 7.02 | 7.16 | 7.01 | 14 |
| 1715117400 | 7.17 | 0.02 | 0.28 | 7.15 | 7.3 | 7.15 | 60 |
| 1715031000 | 7.15 | 0.3 | 4.38 | 7.26 | 7.26 | 7.15 | 93 |
| 1714771800 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 32 |
| 1714685400 | 6.85 | -0.5 | -6.80 | 7.35 | 7.35 | 6.5 | 409 |
| 1714512600 | 7.35 | -0.09 | -1.21 | 7.45 | 7.74 | 7.2 | 84 |
| 1714426200 | 7.44 | 0.74 | 11.04 | 6.5599999 | 7.44 | 6.36 | 206 |
| 1714167000 | 6.7 | 0.29 | 4.52 | 6.69 | 6.78 | 6.68 | 199 |
| 1714080540 | 6.41 | 0 | 0.00 | 6.41 | 6.69 | 6.41 | 347 |
| 1713994200 | 6.41 | -0.29 | -4.33 | 6.5 | 6.65 | 6.41 | 565 |
| 1713907800 | 6.7 | -0.19 | -2.76 | 6.75 | 6.88 | 6.33 | 388 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
