São Paulo - Delayed Quote BRL

Devant Recebiveis Imobiliarios Fundo De Investimento Imobiliario (DEVA11.SA)

28.68

-0.37

(-1.27%)

At close: January 17 at 6:05:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	28.71	29.05	28.50	28.68	28.68	20,255
Jan 16, 2025	28.93	29.09	28.74	29.05	29.05	16,500
Jan 15, 2025	28.64	28.91	28.31	28.76	28.76	16,514
Jan 14, 2025	28.51	28.86	27.80	28.24	28.24	20,049
Jan 13, 2025	28.90	29.01	28.50	28.51	28.51	13,199
Jan 10, 2025	28.95	29.07	28.52	28.89	28.89	14,384
Jan 9, 2025	0.44 Dividend
Jan 9, 2025	29.60	29.98	28.00	28.95	28.95	17,371
Jan 8, 2025	29.80	30.03	29.60	29.61	29.17	15,094
Jan 7, 2025	29.80	30.45	29.80	30.03	29.58	25,600
Jan 6, 2025	30.25	30.55	29.59	30.08	29.63	23,891
Jan 3, 2025	30.96	30.98	30.00	30.28	29.83	21,015
Jan 2, 2025	29.24	30.91	29.20	30.69	30.23	26,517
Dec 30, 2024	28.00	30.00	27.94	29.24	28.81	31,976
Dec 27, 2024	27.65	27.99	27.20	27.80	27.39	18,352
Dec 26, 2024	25.90	28.00	25.90	27.62	27.21	22,440
Dec 23, 2024	25.90	26.12	25.40	25.90	25.52	43,169
Dec 20, 2024	25.04	25.90	25.01	25.90	25.52	54,609
Dec 19, 2024	25.38	25.85	24.80	25.04	24.67	35,247
Dec 18, 2024	26.25	26.25	25.16	25.90	25.52	32,211
Dec 17, 2024	26.05	26.25	25.65	26.25	25.86	37,341
Dec 16, 2024	26.88	26.90	26.05	26.25	25.86	32,595
Dec 13, 2024	25.10	27.38	25.10	26.88	26.48	41,752
Dec 12, 2024	25.72	26.18	24.90	25.06	24.69	68,244
Dec 11, 2024	27.20	27.46	25.60	26.25	25.86	83,843
Dec 10, 2024	29.10	29.42	27.25	27.78	27.37	58,873
Dec 9, 2024	0.43 Dividend
Dec 9, 2024	30.31	30.33	29.02	29.05	28.62	51,044
Dec 6, 2024	30.84	31.05	30.67	30.80	29.92	26,828
Dec 5, 2024	30.65	31.10	30.50	30.65	29.77	32,460
Dec 4, 2024	31.17	31.50	30.65	30.65	29.77	22,670
Dec 3, 2024	30.70	31.44	30.70	31.17	30.28	21,228
Dec 2, 2024	30.97	31.28	30.66	31.25	30.36	24,604
Nov 29, 2024	31.55	32.40	30.66	30.66	29.78	36,025
Nov 28, 2024	32.46	32.55	31.52	31.53	30.63	23,451
Nov 27, 2024	32.75	32.98	32.49	32.56	31.63	18,553
Nov 26, 2024	32.50	32.56	31.92	32.53	31.60	15,283
Nov 25, 2024	31.52	32.55	31.26	32.50	31.57	27,141
Nov 22, 2024	30.80	31.57	30.66	31.52	30.62	23,254
Nov 21, 2024	30.45	31.00	30.32	30.78	29.90	37,912
Nov 19, 2024	30.50	30.69	30.34	30.45	29.58	19,039
Nov 18, 2024	30.25	30.95	30.25	30.50	29.63	33,936
Nov 14, 2024	30.30	30.43	30.00	30.25	29.38	32,472
Nov 13, 2024	30.70	30.94	30.00	30.30	29.43	38,532
Nov 12, 2024	31.70	31.71	30.62	30.95	30.06	55,503
Nov 11, 2024	32.04	32.25	31.70	31.71	30.80	24,014
Nov 8, 2024	0.45 Dividend
Nov 8, 2024	32.83	32.83	32.00	32.06	31.14	28,929
Nov 7, 2024	33.00	33.68	33.00	33.39	32.00	42,620
Nov 6, 2024	32.99	33.00	32.76	32.94	31.57	21,526
Nov 5, 2024	32.66	32.85	32.53	32.85	31.48	17,488
Nov 4, 2024	32.60	32.99	32.50	32.66	31.30	19,731
Nov 1, 2024	32.81	33.06	32.60	32.65	31.29	31,352
Oct 31, 2024	32.97	33.03	32.56	33.00	31.62	33,731
Oct 30, 2024	33.00	33.39	32.70	33.00	31.62	27,304
Oct 29, 2024	33.20	33.77	33.04	33.09	31.71	15,027
Oct 28, 2024	32.94	34.00	32.76	33.26	31.87	38,886
Oct 25, 2024	33.20	33.20	32.57	32.62	31.26	20,263
Oct 24, 2024	32.82	33.26	32.80	32.93	31.56	30,612
Oct 23, 2024	33.80	33.87	32.81	33.00	31.62	44,944
Oct 22, 2024	34.50	34.68	33.50	33.80	32.39	34,140
Oct 21, 2024	34.65	34.96	34.40	34.50	33.06	21,848
Oct 18, 2024	34.85	35.05	34.57	34.64	33.20	22,941
Oct 17, 2024	35.02	35.23	34.80	34.82	33.37	19,438
Oct 16, 2024	35.12	35.55	35.05	35.24	33.77	17,454
Oct 15, 2024	35.00	35.49	34.99	35.12	33.66	15,304
Oct 14, 2024	34.55	35.00	34.51	35.00	33.54	23,213
Oct 11, 2024	34.70	34.90	34.50	34.55	33.11	19,307
Oct 10, 2024	35.15	35.30	34.66	34.70	33.25	31,928
Oct 9, 2024	35.71	35.88	35.09	35.16	33.69	32,900
Oct 8, 2024	0.45 Dividend
Oct 8, 2024	36.49	36.60	35.62	35.88	34.38	33,516
Oct 7, 2024	37.32	37.32	36.85	36.90	34.93	16,721
Oct 4, 2024	37.12	37.50	37.09	37.32	35.33	18,113
Oct 3, 2024	36.85	37.45	36.82	37.08	35.10	18,169
Oct 2, 2024	36.64	36.96	36.50	36.81	34.84	23,195
Oct 1, 2024	36.86	36.86	36.50	36.66	34.70	25,979
Sep 30, 2024	36.77	36.97	36.70	36.90	34.93	15,934
Sep 27, 2024	36.95	37.05	36.54	36.91	34.94	21,067
Sep 26, 2024	37.15	37.48	36.95	36.95	34.98	18,065
Sep 25, 2024	37.30	37.40	37.01	37.06	35.08	22,047
Sep 24, 2024	37.50	37.58	37.25	37.30	35.31	18,038
Sep 23, 2024	37.54	37.64	37.50	37.51	35.51	22,124
Sep 20, 2024	37.59	37.67	37.54	37.55	35.55	13,478
Sep 19, 2024	37.69	37.75	37.58	37.59	35.58	13,897
Sep 18, 2024	37.64	37.74	37.61	37.69	35.68	13,376
Sep 17, 2024	37.80	37.90	37.60	37.64	35.63	17,945
Sep 16, 2024	38.00	38.00	37.70	37.70	35.69	17,451
Sep 13, 2024	37.60	37.85	37.58	37.85	35.83	22,760
Sep 12, 2024	37.63	37.84	37.58	37.59	35.58	22,713
Sep 11, 2024	37.76	37.85	37.59	37.67	35.66	16,975
Sep 10, 2024	38.09	38.09	37.70	37.85	35.83	18,378
Sep 9, 2024	0.45 Dividend
Sep 9, 2024	38.49	38.49	37.91	38.09	36.06	21,255
Sep 6, 2024	39.05	39.18	38.65	38.85	36.35	37,502
Sep 5, 2024	38.76	39.05	38.65	39.03	36.52	21,911
Sep 4, 2024	39.24	39.47	38.63	38.98	36.47	26,348
Sep 3, 2024	39.75	39.75	39.15	39.24	36.71	24,651
Sep 2, 2024	39.80	39.80	39.11	39.52	36.98	24,987
Aug 30, 2024	38.25	39.85	38.20	39.85	37.29	19,303
Aug 29, 2024	37.74	38.50	37.74	38.12	35.67	27,472
Aug 28, 2024	37.74	37.84	37.70	37.74	35.31	21,637
Aug 27, 2024	37.65	37.75	37.60	37.65	35.23	21,429
Aug 26, 2024	37.60	37.79	37.60	37.66	35.24	19,577
Aug 23, 2024	37.56	37.79	37.56	37.77	35.34	20,725
Aug 22, 2024	37.65	37.78	37.58	37.70	35.27	25,243
Aug 21, 2024	37.63	37.84	37.55	37.58	35.16	23,645
Aug 20, 2024	37.65	37.70	37.50	37.55	35.13	24,794
Aug 19, 2024	37.74	37.77	37.50	37.64	35.22	34,087
Aug 16, 2024	37.81	37.84	37.56	37.79	35.36	30,822
Aug 15, 2024	37.90	37.92	37.70	37.81	35.38	35,549
Aug 14, 2024	38.01	38.06	37.85	37.85	35.41	29,197
Aug 13, 2024	38.10	38.25	37.98	38.06	35.61	20,429
Aug 12, 2024	38.20	38.33	38.10	38.11	35.66	25,531
Aug 9, 2024	38.00	38.29	38.00	38.16	35.70	13,615
Aug 8, 2024	0.46 Dividend
Aug 8, 2024	38.31	38.48	37.75	38.00	35.55	28,270
Aug 7, 2024	38.74	39.03	38.67	38.96	36.02	24,406
Aug 6, 2024	38.80	38.90	38.50	38.75	35.83	16,649
Aug 5, 2024	38.71	38.88	38.21	38.71	35.79	25,134
Aug 2, 2024	38.90	39.10	38.88	38.95	36.01	14,847
Aug 1, 2024	38.53	39.10	38.51	38.86	35.93	22,959
Jul 31, 2024	38.29	38.98	38.20	38.53	35.62	16,288
Jul 30, 2024	38.90	39.28	38.10	38.29	35.40	37,515
Jul 29, 2024	39.03	40.40	38.90	39.04	36.10	27,835
Jul 26, 2024	39.10	39.32	38.92	39.01	36.07	18,330
Jul 25, 2024	39.65	39.88	39.00	39.10	36.15	33,126
Jul 24, 2024	39.90	40.27	39.87	39.90	36.89	16,255
Jul 23, 2024	40.25	40.47	39.96	40.34	37.30	22,056
Jul 22, 2024	40.52	40.64	40.26	40.56	37.50	31,768
Jul 19, 2024	40.50	40.73	40.15	40.73	37.66	13,988
Jul 18, 2024	40.70	40.70	40.38	40.50	37.45	18,577
Jul 17, 2024	40.72	40.80	40.50	40.70	37.63	18,610
Jul 16, 2024	40.85	40.85	40.35	40.72	37.65	18,190
Jul 15, 2024	40.76	40.89	40.20	40.70	37.63	23,239
Jul 12, 2024	40.12	40.84	40.12	40.76	37.69	25,737
Jul 11, 2024	39.13	40.00	39.13	39.99	36.97	29,988
Jul 10, 2024	39.20	39.44	39.10	39.16	36.21	22,395
Jul 9, 2024	39.00	39.27	38.87	39.16	36.21	-
Jul 8, 2024	0.43 Dividend
Jul 8, 2024	38.80	39.49	38.42	38.87	35.94	62,825
Jul 5, 2024	40.20	40.70	40.20	40.66	37.20	31,574
Jul 4, 2024	40.20	40.50	40.02	40.46	37.01	17,278
Jul 3, 2024	39.90	40.31	39.90	40.22	36.79	22,072
Jul 2, 2024	39.68	40.00	39.68	39.90	36.50	18,318
Jul 1, 2024	39.70	40.00	39.50	39.66	36.28	28,718
Jun 28, 2024	39.30	39.79	39.22	39.52	36.15	25,575
Jun 27, 2024	39.39	39.86	39.20	39.22	35.88	21,459
Jun 26, 2024	40.08	40.24	38.84	39.10	35.77	72,989
Jun 25, 2024	40.17	40.41	40.00	40.10	36.68	16,656
Jun 24, 2024	40.13	40.69	39.99	40.02	36.61	30,275
Jun 21, 2024	40.50	40.80	40.10	40.10	36.68	20,155
Jun 20, 2024	40.87	40.94	40.45	40.66	37.20	20,565
Jun 19, 2024	41.38	41.52	40.52	40.87	37.39	31,500
Jun 18, 2024	41.85	41.96	41.50	41.74	38.18	16,313
Jun 17, 2024	41.90	42.29	41.71	41.80	38.24	22,386
Jun 14, 2024	41.70	42.35	41.60	41.99	38.41	20,548
Jun 13, 2024	42.06	42.48	41.60	41.75	38.19	19,688
Jun 12, 2024	42.22	42.44	41.56	42.00	38.42	28,748
Jun 11, 2024	43.00	43.10	41.70	41.92	38.35	60,192
Jun 10, 2024	0.48 Dividend
Jun 10, 2024	43.32	44.97	42.33	43.10	39.43	89,427
Jun 7, 2024	46.83	47.10	46.52	46.92	42.48	25,247
Jun 6, 2024	46.76	47.01	46.70	46.88	42.45	28,098
Jun 5, 2024	46.87	47.10	46.71	46.74	42.32	20,449
Jun 4, 2024	47.24	47.45	46.80	46.80	42.38	39,909
Jun 3, 2024	47.38	47.79	47.10	47.24	42.77	26,390
May 31, 2024	46.91	47.48	46.55	47.48	42.99	19,927
May 29, 2024	46.65	47.20	46.32	46.81	42.38	18,738
May 28, 2024	46.57	47.32	46.50	47.03	42.58	27,180
May 27, 2024	46.80	46.90	46.51	46.58	42.18	19,210
May 24, 2024	46.85	46.90	46.49	46.78	42.36	15,520
May 23, 2024	46.50	47.17	46.50	46.77	42.35	21,392
May 22, 2024	47.30	47.45	46.50	46.71	42.29	34,444
May 21, 2024	47.50	47.81	47.14	47.30	42.83	19,493
May 20, 2024	47.50	47.87	47.10	47.46	42.97	18,279
May 17, 2024	47.90	48.20	47.80	48.00	43.46	27,809
May 16, 2024	47.09	47.91	47.01	47.90	43.37	32,100
May 15, 2024	46.20	47.09	46.12	47.00	42.56	30,624
May 14, 2024	46.24	46.50	46.10	46.20	41.83	38,022
May 13, 2024	46.80	46.98	46.10	46.20	41.83	54,589
May 10, 2024	47.11	47.22	46.46	47.00	42.56	36,768
May 9, 2024	0.65 Dividend
May 9, 2024	48.00	48.23	46.61	47.25	42.78	47,247
May 8, 2024	48.50	49.00	48.24	48.65	43.46	29,819
May 7, 2024	49.15	49.30	48.01	48.30	43.15	30,958
May 6, 2024	49.63	49.81	48.80	49.02	43.79	45,064
May 3, 2024	49.01	49.66	49.01	49.60	44.31	33,509
May 2, 2024	48.14	49.10	48.12	49.00	43.77	43,217
Apr 30, 2024	47.80	48.25	47.66	48.10	42.97	34,201
Apr 29, 2024	47.00	48.00	46.65	47.80	42.70	39,853
Apr 26, 2024	46.35	47.00	46.25	47.00	41.99	37,117
Apr 25, 2024	46.45	46.78	46.10	46.35	41.41	28,932
Apr 24, 2024	46.45	46.54	45.66	46.33	41.39	25,638
Apr 23, 2024	46.70	46.80	46.40	46.60	41.63	40,902
Apr 22, 2024	46.23	46.99	46.00	46.68	41.70	31,244
Apr 19, 2024	45.15	46.37	45.15	46.23	41.30	31,814
Apr 18, 2024	45.05	45.27	44.97	45.14	40.33	23,306
Apr 17, 2024	44.93	45.20	44.84	45.00	40.20	28,606
Apr 16, 2024	44.82	45.64	44.70	44.99	40.19	44,104
Apr 15, 2024	44.75	45.04	44.74	44.80	40.02	36,521
Apr 12, 2024	44.60	45.06	44.40	44.59	39.84	36,995
Apr 11, 2024	44.53	44.95	44.26	44.60	39.84	29,277
Apr 10, 2024	44.45	44.93	44.31	44.53	39.78	33,373
Apr 9, 2024	44.50	44.90	43.91	44.45	39.71	48,122
Apr 8, 2024	0.68 Dividend
Apr 8, 2024	43.73	45.17	42.80	44.50	39.75	93,817
Apr 5, 2024	46.62	46.85	45.90	46.18	40.65	71,506
Apr 4, 2024	46.45	46.89	46.30	46.50	40.93	40,160
Apr 3, 2024	45.17	46.69	45.17	46.37	40.82	40,658
Apr 2, 2024	43.93	45.30	43.93	45.05	39.65	40,022
Apr 1, 2024	42.60	43.90	42.60	43.87	38.61	43,521
Mar 28, 2024	42.06	42.85	42.06	42.60	37.50	25,903
Mar 27, 2024	41.60	42.16	41.55	42.05	37.01	24,071
Mar 26, 2024	41.10	41.76	41.02	41.55	36.57	23,581
Mar 25, 2024	41.05	41.15	40.94	41.01	36.10	28,716
Mar 22, 2024	40.90	41.08	40.87	41.07	36.15	26,620
Mar 21, 2024	40.93	41.10	40.80	40.87	35.97	20,473
Mar 20, 2024	40.73	41.10	40.73	40.93	36.03	19,779
Mar 19, 2024	41.07	41.24	40.60	40.72	35.84	26,490
Mar 18, 2024	40.82	41.25	40.64	41.07	36.15	26,402
Mar 15, 2024	40.65	41.00	40.50	40.82	35.93	29,705
Mar 14, 2024	40.53	40.69	40.50	40.60	35.74	29,695
Mar 13, 2024	40.39	40.64	40.25	40.53	35.67	17,278
Mar 12, 2024	40.25	40.81	40.21	40.30	35.47	24,328
Mar 11, 2024	40.70	40.78	40.00	40.21	35.39	33,622
Mar 8, 2024	0.60 Dividend
Mar 8, 2024	41.15	41.25	40.26	40.80	35.91	35,411
Mar 7, 2024	41.15	42.50	41.15	41.25	35.78	60,067
Mar 6, 2024	40.94	41.30	40.82	41.15	35.69	28,523
Mar 5, 2024	40.87	41.47	40.67	40.94	35.51	25,470
Mar 4, 2024	40.97	41.64	40.81	40.87	35.45	31,779
Mar 1, 2024	40.28	41.58	40.28	40.98	35.55	35,326
Feb 29, 2024	40.69	40.69	40.00	40.05	34.74	29,694
Feb 28, 2024	40.57	40.69	40.03	40.25	34.91	41,575
Feb 27, 2024	40.59	40.89	40.21	40.57	35.19	24,056
Feb 26, 2024	41.17	41.18	40.29	40.59	35.21	29,064
Feb 23, 2024	41.50	41.69	40.68	41.09	35.64	27,730
Feb 22, 2024	41.70	42.00	41.29	41.50	36.00	28,614
Feb 21, 2024	41.71	41.96	41.41	41.78	36.24	28,122
Feb 20, 2024	41.66	42.02	41.60	41.71	36.18	24,563
Feb 19, 2024	42.00	42.20	41.59	41.60	36.08	24,980
Feb 16, 2024	41.49	41.99	41.41	41.56	36.05	28,428
Feb 15, 2024	41.20	42.12	40.50	41.49	35.99	90,781
Feb 14, 2024	41.55	41.57	41.12	41.29	35.82	22,378
Feb 9, 2024	41.65	42.16	41.20	41.57	36.06	32,289
Feb 8, 2024	0.62 Dividend
Feb 8, 2024	43.28	43.29	41.20	41.66	36.14	58,800
Feb 7, 2024	40.03	44.36	40.00	43.91	37.55	97,299
Feb 6, 2024	40.07	40.39	40.01	40.11	34.30	28,770
Feb 5, 2024	40.04	40.35	40.01	40.07	34.27	15,718
Feb 2, 2024	40.04	40.40	39.90	40.04	34.24	32,983
Feb 1, 2024	40.30	40.30	40.01	40.04	34.24	19,551
Jan 31, 2024	40.20	40.45	40.00	40.30	34.46	23,773
Jan 30, 2024	40.12	40.46	40.07	40.16	34.34	17,159
Jan 29, 2024	40.50	40.60	40.11	40.12	34.31	31,214
Jan 26, 2024	40.36	40.58	40.35	40.47	34.61	19,230
Jan 25, 2024	40.60	40.75	40.43	40.50	34.63	15,896
Jan 24, 2024	40.89	40.89	40.44	40.61	34.73	20,999
Jan 23, 2024	40.60	41.07	40.55	40.90	34.98	22,487
Jan 22, 2024	40.59	41.20	40.50	40.65	34.76	37,480
Jan 19, 2024	40.65	40.83	40.40	40.59	34.71	24,205
Jan 18, 2024	41.17	41.18	40.70	40.70	34.80	28,226
Jan 17, 2024	41.25	41.45	41.15	41.18	35.22	23,878

VGHF11.SA Valora Hedge Fund Fundo De Investimento Imobiliario - Fii

7.33

-1.35%

TVRI11.SA BB Progressivo II Fundo de Investimento Imobiliário - FII

85.22

-0.91%

FLMA11.SA Unitas DTVM S.A.

131.57

+1.07%

VRTM11.SA FII VRTM CI ER

6.36

-2.75%

AFHI11.SA Af Invest Cri Fundo De Investimento Imobiliario – Recebiveis Imobiliarios

90.00

-0.50%

CACR11.SA Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios

87.00

-1.29%

IRDM11.SA Fundo Investimento Imobiliario Iridium Recebiveis Imobiliarios

62.70

-0.76%

VGIP11.SA Valora Cri Indice De Preco Fundo De Investimento Imobiliario

75.11

-3.27%

VRTA11.SA Fator Veritá Fundo de Investimento Imobiliário - FII

75.50

-2.83%

RECR11.SA Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios

72.26

-2.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Devant Recebiveis Imobiliarios Fundo De Investimento Imobiliario (DEVA11.SA)

Related Tickers