Digital Realty Trust, Inc. (BVMF:D1LR34)
Brazil
· Delayed Price · Currency is BRL 211.84
+1.84 (0.88%)
Last updated: Dec 4, 2025, 10:41 AM GMT-3
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 218.16 | 224.40 | 218.16 | 224.40 | 224.40 | 5.93% | 101 |
| Dec 4, 2025 | 211.84 | 211.84 | 211.84 | 211.84 | 211.84 | 0.88% | 10 |
| Dec 3, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.43% | 1 |
| Dec 2, 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | -0.51% | 1 |
| Dec 1, 2025 | 212.75 | 212.75 | 210.18 | 210.18 | 210.18 | -1.92% | 3 |
| Nov 27, 2025 | 214.47 | 214.47 | 214.29 | 214.29 | 214.29 | 0.56% | 6 |
| Nov 24, 2025 | 211.80 | 213.10 | 211.80 | 213.10 | 213.10 | 0.77% | 4 |
| Nov 19, 2025 | 211.47 | 211.47 | 211.47 | 211.47 | 211.47 | -0.39% | 960 |
| Nov 18, 2025 | 212.29 | 212.29 | 212.29 | 212.29 | 212.29 | 0.99% | 1 |
| Nov 17, 2025 | 211.37 | 211.37 | 210.21 | 210.21 | 210.21 | - | 2 |
| Nov 14, 2025 | 209.79 | 210.21 | 209.17 | 210.21 | 210.21 | -5.33% | 21 |
| Nov 11, 2025 | 220.04 | 222.04 | 220.04 | 222.04 | 222.04 | -1.11% | 531 |
| Nov 10, 2025 | 224.54 | 224.54 | 224.54 | 224.54 | 224.54 | -0.69% | 2 |
| Nov 7, 2025 | 225.17 | 226.09 | 225.17 | 226.09 | 226.09 | -1.70% | 303 |
| Nov 4, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.20% | 10 |
| Nov 3, 2025 | 226.48 | 229.54 | 226.32 | 229.54 | 229.54 | - | 574 |
| Oct 31, 2025 | 229.69 | 229.69 | 229.54 | 229.54 | 229.54 | -0.07% | 2 |
| Oct 30, 2025 | 228.81 | 231.28 | 227.71 | 229.69 | 229.69 | 0.31% | 261 |
| Oct 29, 2025 | 228.98 | 228.98 | 228.98 | 228.98 | 228.98 | -3.59% | 10 |
| Oct 28, 2025 | 236.64 | 237.50 | 236.64 | 237.50 | 237.50 | -1.04% | 6 |
| Oct 27, 2025 | 237.23 | 240.00 | 237.23 | 240.00 | 240.00 | -0.74% | 9 |
| Oct 24, 2025 | 241.78 | 241.78 | 241.78 | 241.78 | 241.78 | 5.00% | 10 |
| Oct 22, 2025 | 230.27 | 230.27 | 230.27 | 230.27 | 230.27 | -0.06% | 1 |
| Oct 21, 2025 | 231.15 | 231.38 | 230.41 | 230.41 | 230.41 | -0.32% | 20 |
| Oct 20, 2025 | 233.92 | 233.92 | 231.15 | 231.15 | 231.15 | -0.30% | 3 |
| Oct 17, 2025 | 231.84 | 231.84 | 231.84 | 231.84 | 231.84 | -2.70% | 1 |
| Oct 16, 2025 | 238.27 | 238.27 | 238.27 | 238.27 | 238.27 | -0.76% | 2 |
| Oct 15, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 2.26% | 7 |
| Oct 14, 2025 | 232.50 | 234.80 | 232.50 | 234.80 | 234.80 | 0.31% | 7 |
| Oct 13, 2025 | 233.76 | 234.08 | 233.76 | 234.08 | 234.08 | -0.48% | 528 |
| Oct 10, 2025 | 236.83 | 236.83 | 235.22 | 235.22 | 235.22 | 0.65% | 52 |
| Oct 8, 2025 | 234.28 | 234.28 | 233.70 | 233.70 | 233.70 | -0.02% | 7 |
| Oct 7, 2025 | 233.40 | 233.74 | 233.40 | 233.74 | 233.74 | -0.41% | 11 |
| Oct 6, 2025 | 233.00 | 234.71 | 233.00 | 234.71 | 234.71 | 0.72% | 9 |
| Oct 3, 2025 | 233.03 | 233.03 | 233.03 | 233.03 | 233.03 | 0.91% | 1 |
| Oct 2, 2025 | 229.10 | 230.93 | 229.10 | 230.93 | 230.93 | 0.54% | 24 |
| Oct 1, 2025 | 229.68 | 229.68 | 229.68 | 229.68 | 229.68 | 0.16% | 45 |
| Sep 26, 2025 | 229.31 | 229.31 | 229.31 | 229.31 | 229.31 | -0.27% | 1 |
| Sep 25, 2025 | 229.92 | 229.92 | 229.92 | 229.92 | 229.92 | 0.07% | 1 |
| Sep 24, 2025 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | -1.68% | 21 |
| Sep 22, 2025 | 232.07 | 235.00 | 232.07 | 233.69 | 233.69 | 2.53% | 56 |
| Sep 18, 2025 | 230.00 | 230.00 | 226.32 | 227.93 | 227.93 | -0.76% | 10 |
| Sep 17, 2025 | 230.86 | 230.86 | 229.68 | 229.68 | 229.68 | 0.56% | 5 |
| Sep 16, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 0.41% | 1 |
| Sep 15, 2025 | 227.00 | 227.47 | 227.00 | 227.47 | 227.47 | -4.32% | 2 |
| Sep 11, 2025 | 237.75 | 237.75 | 237.75 | 237.75 | 236.65 | 0.58% | 1 |
| Sep 10, 2025 | 229.04 | 236.39 | 229.04 | 236.39 | 235.30 | 6.70% | 16 |
| Sep 4, 2025 | 221.55 | 221.55 | 221.55 | 221.55 | 220.53 | 1.13% | 3 |
| Sep 3, 2025 | 220.39 | 220.39 | 219.08 | 219.08 | 218.07 | -1.18% | 3 |
| Sep 2, 2025 | 223.00 | 223.00 | 221.70 | 221.70 | 220.68 | -1.20% | 10 |
| Aug 25, 2025 | 226.52 | 226.53 | 224.39 | 224.39 | 223.35 | 0.05% | 5 |
| Aug 22, 2025 | 224.27 | 224.27 | 224.27 | 224.27 | 223.23 | 0.60% | 4 |
| Aug 21, 2025 | 224.25 | 224.25 | 222.93 | 222.93 | 221.90 | -1.91% | 6 |
| Aug 19, 2025 | 226.39 | 227.26 | 226.38 | 227.26 | 226.21 | 1.03% | 9 |
| Aug 18, 2025 | 224.94 | 224.94 | 224.94 | 224.94 | 223.90 | -0.61% | 1 |
| Aug 15, 2025 | 226.32 | 226.32 | 226.32 | 226.32 | 225.28 | 1.14% | 10 |
| Aug 14, 2025 | 224.97 | 224.97 | 223.78 | 223.78 | 222.75 | -1.63% | 15 |
| Aug 13, 2025 | 229.98 | 229.98 | 227.48 | 227.48 | 226.43 | -0.51% | 977 |
| Aug 12, 2025 | 228.65 | 228.65 | 228.64 | 228.64 | 227.58 | -0.29% | 2 |
| Aug 11, 2025 | 229.31 | 229.31 | 229.31 | 229.31 | 228.25 | -0.89% | 1 |
| Aug 6, 2025 | 234.63 | 234.63 | 231.37 | 231.37 | 230.30 | -2.72% | 247 |
| Aug 5, 2025 | 237.84 | 237.84 | 237.84 | 237.84 | 236.74 | -2.52% | 1 |
| Aug 1, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 242.87 | -1.41% | 2,115 |
| Jul 28, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 246.36 | -0.30% | 10 |
| Jul 25, 2025 | 248.01 | 248.25 | 248.01 | 248.25 | 247.10 | 0.10% | 4 |
| Jul 22, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 246.86 | 0.40% | 4 |
| Jul 21, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 245.86 | - | 3 |
| Jul 18, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 245.86 | 0.70% | 1 |
| Jul 17, 2025 | 241.20 | 245.28 | 241.20 | 245.28 | 244.15 | 2.10% | 8 |
| Jul 16, 2025 | 241.44 | 241.44 | 238.81 | 240.24 | 239.13 | -0.10% | 5 |
| Jul 15, 2025 | 239.66 | 240.48 | 239.66 | 240.48 | 239.37 | 0.34% | 19 |
| Jul 14, 2025 | 237.31 | 239.66 | 232.07 | 239.66 | 238.55 | 2.00% | 8 |
| Jul 11, 2025 | 236.40 | 236.40 | 234.96 | 234.96 | 233.88 | -0.15% | 11 |
| Jul 10, 2025 | 237.50 | 237.50 | 235.31 | 235.31 | 234.22 | 0.60% | 32 |
| Jul 9, 2025 | 233.91 | 233.91 | 233.91 | 233.91 | 232.83 | -0.24% | 2 |
| Jul 8, 2025 | 234.48 | 234.48 | 234.48 | 234.48 | 233.40 | -0.34% | 1 |
| Jul 7, 2025 | 235.29 | 235.29 | 235.29 | 235.29 | 234.20 | 0.89% | 1 |
| Jul 2, 2025 | 233.22 | 233.22 | 233.22 | 233.22 | 232.14 | -0.63% | 1 |
| Jun 26, 2025 | 233.76 | 234.70 | 233.04 | 234.70 | 233.62 | -4.04% | 9 |
| Jun 24, 2025 | 243.12 | 244.59 | 243.12 | 244.59 | 243.46 | 0.70% | 4 |
| Jun 23, 2025 | 241.27 | 242.88 | 241.27 | 242.88 | 241.76 | 0.70% | 4 |
| Jun 20, 2025 | 241.20 | 241.20 | 241.20 | 241.20 | 240.09 | -0.73% | 3 |
| Jun 18, 2025 | 242.98 | 242.98 | 242.98 | 242.98 | 241.86 | 0.34% | 4 |
| Jun 17, 2025 | 242.16 | 242.16 | 242.16 | 242.16 | 241.04 | -0.55% | 7 |
| Jun 16, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 242.38 | - | 2 |
| Jun 13, 2025 | 247.15 | 247.15 | 243.50 | 243.50 | 242.38 | -0.96% | 4 |
| Jun 10, 2025 | 245.96 | 245.96 | 245.86 | 245.86 | 243.61 | -1.26% | 3 |
| Jun 9, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 246.72 | - | 1 |
| Jun 6, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 246.72 | 0.71% | 11 |