Pedra Dourada Fundo De Investimento Imobiliário - FII (BVMF:OULG11)
Brazil
· Delayed Price · Currency is BRL 25.81
+0.08 (0.31%)
At close: Dec 5, 2025
BVMF:OULG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.00 | 26.00 | 25.81 | 25.81 | 25.81 | 0.31% | 40 |
| Dec 4, 2025 | 25.82 | 25.94 | 25.00 | 25.73 | 25.73 | -0.69% | 1,850 |
| Dec 3, 2025 | 25.61 | 25.91 | 25.61 | 25.91 | 25.91 | -1.63% | 111 |
| Dec 2, 2025 | 25.78 | 26.34 | 25.78 | 26.34 | 26.34 | 2.21% | 1,700 |
| Dec 1, 2025 | 26.31 | 26.62 | 25.77 | 25.77 | 25.77 | -2.02% | 4,257 |
| Nov 28, 2025 | 26.90 | 27.03 | 26.15 | 26.30 | 26.30 | -2.23% | 9,968 |
| Nov 27, 2025 | 27.13 | 27.13 | 26.52 | 26.90 | 26.90 | -0.33% | 149 |
| Nov 26, 2025 | 27.41 | 27.41 | 26.25 | 26.99 | 26.99 | 0.86% | 1,300 |
| Nov 25, 2025 | 27.99 | 28.10 | 26.26 | 26.76 | 26.76 | -3.22% | 5,491 |
| Nov 24, 2025 | 26.15 | 27.70 | 26.15 | 27.65 | 27.65 | 5.21% | 106,058 |
| Nov 21, 2025 | 27.97 | 27.97 | 26.16 | 26.28 | 26.28 | -6.14% | 1,815 |
| Nov 19, 2025 | 27.46 | 28.08 | 27.36 | 28.00 | 28.00 | 1.89% | 196,725 |
| Nov 18, 2025 | 27.45 | 27.53 | 27.16 | 27.48 | 27.48 | 0.11% | 207,101 |
| Nov 17, 2025 | 26.90 | 28.19 | 26.77 | 27.45 | 27.45 | 0.26% | 155,456 |
| Nov 14, 2025 | 26.30 | 27.38 | 25.84 | 27.38 | 27.38 | 6.00% | 8,190 |
| Nov 13, 2025 | 26.36 | 26.85 | 25.61 | 25.83 | 25.83 | -3.80% | 8,187 |
| Nov 12, 2025 | 26.65 | 27.49 | 25.43 | 26.85 | 26.85 | -0.96% | 107,378 |
| Nov 11, 2025 | 27.10 | 27.11 | 26.00 | 27.11 | 27.11 | 0.74% | 49,426 |
| Nov 10, 2025 | 27.10 | 27.10 | 26.73 | 26.91 | 26.91 | -0.74% | 124 |
| Nov 7, 2025 | 27.07 | 27.11 | 26.67 | 27.11 | 27.11 | 0.18% | 182 |
| Nov 6, 2025 | 26.97 | 27.35 | 26.69 | 27.06 | 27.06 | 0.37% | 134,752 |
| Nov 5, 2025 | 27.00 | 27.16 | 26.60 | 26.96 | 26.96 | -0.85% | 3,561 |
| Nov 4, 2025 | 27.20 | 27.20 | 25.00 | 27.19 | 27.19 | -0.04% | 45,790 |
| Nov 3, 2025 | 27.29 | 27.29 | 26.00 | 27.20 | 27.20 | -0.33% | 2,585 |
| Oct 31, 2025 | 27.29 | 27.29 | 25.36 | 27.29 | 27.29 | 0.52% | 78,510 |
| Oct 30, 2025 | 27.00 | 27.40 | 25.34 | 27.15 | 27.15 | 0.56% | 3,101 |
| Oct 29, 2025 | 25.82 | 27.18 | 24.03 | 27.00 | 27.00 | -34.70% | 7,313 |
| Oct 28, 2025 | 41.15 | 41.82 | 40.17 | 41.35 | 25.83 | 1.22% | 4,057 |
| Oct 27, 2025 | 40.10 | 41.76 | 40.10 | 40.85 | 25.52 | 1.11% | 2,856 |
| Oct 24, 2025 | 41.02 | 42.59 | 39.91 | 40.40 | 25.24 | - | 22,952 |
| Oct 23, 2025 | 39.00 | 41.66 | 39.00 | 40.40 | 25.24 | 3.54% | 70,467 |
| Oct 22, 2025 | 38.26 | 39.72 | 38.26 | 39.02 | 24.38 | 0.85% | 12,828 |
| Oct 21, 2025 | 39.00 | 39.78 | 38.04 | 38.69 | 24.17 | -2.79% | 9,535 |
| Oct 20, 2025 | 39.80 | 39.80 | 36.54 | 39.80 | 24.87 | - | 18,920 |
| Oct 17, 2025 | 36.44 | 40.20 | 35.25 | 39.80 | 24.87 | 9.25% | 17,070 |
| Oct 16, 2025 | 36.40 | 38.14 | 36.23 | 36.43 | 22.76 | 2.65% | 9,892 |
| Oct 15, 2025 | 37.00 | 37.03 | 35.47 | 35.49 | 22.17 | -4.49% | 343 |
| Oct 14, 2025 | 36.45 | 37.16 | 36.45 | 37.16 | 23.22 | -0.11% | 127 |
| Oct 13, 2025 | 35.90 | 37.20 | 35.90 | 37.20 | 23.24 | 3.33% | 2,220 |
| Oct 10, 2025 | 36.00 | 36.63 | 35.56 | 36.00 | 22.49 | -3.10% | 936 |
| Oct 9, 2025 | 36.25 | 37.15 | 35.92 | 37.15 | 23.21 | 2.48% | 381 |
| Oct 8, 2025 | 36.53 | 36.61 | 34.28 | 36.25 | 22.65 | -1.04% | 1,624 |
| Oct 7, 2025 | 37.40 | 37.40 | 36.61 | 36.63 | 22.88 | -1.93% | 640 |
| Oct 6, 2025 | 38.47 | 38.47 | 37.10 | 37.35 | 23.33 | -4.21% | 200 |
| Oct 3, 2025 | 39.69 | 39.85 | 38.98 | 38.99 | 24.36 | -1.66% | 163 |
| Oct 2, 2025 | 38.00 | 39.99 | 37.33 | 39.65 | 24.77 | 4.34% | 1,625 |
| Oct 1, 2025 | 39.46 | 40.21 | 37.71 | 38.00 | 23.74 | 0.58% | 7,498 |
| Sep 30, 2025 | 38.61 | 38.61 | 37.77 | 37.78 | 23.60 | 0.27% | 363 |
| Sep 29, 2025 | 37.64 | 38.61 | 37.64 | 37.68 | 23.54 | 0.08% | 451 |
| Sep 26, 2025 | 37.17 | 40.25 | 37.17 | 37.65 | 23.52 | 1.32% | 8,943 |
| Sep 25, 2025 | 37.82 | 37.82 | 36.51 | 37.16 | 23.22 | 0.43% | 6,921 |
| Sep 24, 2025 | 37.95 | 37.95 | 37.00 | 37.00 | 23.12 | - | 434 |
| Sep 23, 2025 | 37.68 | 37.88 | 37.00 | 37.00 | 23.12 | -0.80% | 3,207 |
| Sep 22, 2025 | 36.31 | 37.60 | 36.31 | 37.30 | 23.30 | 2.00% | 1,187 |
| Sep 19, 2025 | 38.18 | 38.18 | 36.27 | 36.57 | 22.85 | -3.25% | 7,758 |
| Sep 18, 2025 | 37.81 | 38.50 | 37.48 | 37.80 | 23.62 | 0.05% | 15,517 |
| Sep 17, 2025 | 37.54 | 37.99 | 37.34 | 37.78 | 23.60 | 0.67% | 248 |
| Sep 16, 2025 | 37.78 | 39.08 | 37.00 | 37.53 | 23.45 | -0.66% | 2,335 |
| Sep 15, 2025 | 39.68 | 39.91 | 37.78 | 37.78 | 23.60 | -4.79% | 689 |
| Sep 12, 2025 | 39.41 | 40.40 | 38.59 | 39.68 | 24.79 | 1.85% | 4,309 |
| Sep 11, 2025 | 38.00 | 40.58 | 38.00 | 38.96 | 24.34 | -2.62% | 2,432 |
| Sep 10, 2025 | 38.05 | 40.99 | 37.99 | 40.01 | 25.00 | 5.23% | 31,344 |
| Sep 9, 2025 | 38.19 | 38.96 | 37.47 | 38.02 | 23.75 | -2.41% | 1,176 |
| Sep 8, 2025 | 38.25 | 38.96 | 37.68 | 38.96 | 24.34 | 1.80% | 610 |
| Sep 5, 2025 | 37.70 | 39.58 | 37.70 | 38.27 | 23.91 | 1.22% | 505 |
| Sep 4, 2025 | 37.80 | 38.34 | 37.80 | 37.81 | 23.62 | 0.05% | 387 |
| Sep 3, 2025 | 37.59 | 38.31 | 37.59 | 37.79 | 23.61 | -1.49% | 442 |
| Sep 2, 2025 | 38.76 | 39.05 | 38.36 | 38.36 | 23.97 | -1.03% | 173 |
| Sep 1, 2025 | 37.50 | 40.20 | 37.50 | 38.76 | 24.22 | 2.98% | 1,967 |
| Aug 29, 2025 | 38.21 | 40.69 | 37.57 | 37.64 | 23.52 | 1.10% | 3,588 |
| Aug 28, 2025 | 39.01 | 40.90 | 37.22 | 37.23 | 23.26 | -2.59% | 2,488 |
| Aug 27, 2025 | 40.00 | 41.48 | 38.22 | 38.22 | 23.88 | -2.00% | 2,766 |
| Aug 26, 2025 | 42.50 | 42.50 | 37.65 | 39.00 | 24.37 | -4.32% | 8,431 |
| Aug 25, 2025 | 37.36 | 40.99 | 36.99 | 40.76 | 25.47 | 10.19% | 3,447 |
| Aug 22, 2025 | 37.00 | 37.02 | 36.06 | 36.99 | 23.11 | -0.19% | - |
| Aug 21, 2025 | 38.26 | 38.26 | 37.00 | 37.06 | 23.15 | -0.62% | 11,041 |
| Aug 20, 2025 | 38.31 | 38.31 | 37.29 | 37.29 | 23.30 | -2.66% | 3,880 |
| Aug 19, 2025 | 38.62 | 38.62 | 37.72 | 38.31 | 23.93 | -0.80% | 3,770 |
| Aug 18, 2025 | 38.50 | 38.62 | 37.57 | 38.62 | 24.13 | 1.60% | 4,019 |
| Aug 15, 2025 | 39.15 | 41.00 | 36.01 | 38.01 | 23.75 | -1.02% | 6,504 |
| Aug 14, 2025 | 38.01 | 38.65 | 37.56 | 38.40 | 23.98 | 0.73% | 8,290 |
| Aug 13, 2025 | 39.51 | 39.80 | 37.48 | 38.12 | 23.80 | -4.70% | 3,192 |
| Aug 12, 2025 | 40.07 | 41.00 | 39.23 | 40.00 | 24.98 | -0.22% | 4,732 |
| Aug 11, 2025 | 39.92 | 41.52 | 39.80 | 40.09 | 25.03 | 0.45% | 1,609 |
| Aug 8, 2025 | 40.00 | 40.91 | 39.91 | 39.91 | 24.92 | - | 1,795 |
| Aug 7, 2025 | 40.99 | 40.99 | 39.07 | 39.91 | 24.92 | -2.63% | 746 |
| Aug 6, 2025 | 41.01 | 41.10 | 40.67 | 40.99 | 25.60 | -0.05% | 11,488 |
| Aug 5, 2025 | 41.89 | 41.99 | 40.99 | 41.01 | 25.61 | -0.80% | 2,470 |
| Aug 4, 2025 | 41.00 | 43.00 | 40.21 | 41.34 | 25.82 | 0.83% | 88,655 |
| Aug 1, 2025 | 40.78 | 41.09 | 39.51 | 41.00 | 25.60 | 0.49% | 232 |
| Jul 31, 2025 | 42.17 | 42.17 | 40.77 | 40.80 | 25.48 | -3.32% | 106 |
| Jul 30, 2025 | 41.78 | 42.20 | 40.75 | 42.20 | 26.35 | 2.68% | 1,203 |
| Jul 29, 2025 | 41.10 | 41.10 | 41.03 | 41.10 | 25.67 | -0.84% | 79 |
| Jul 28, 2025 | 42.20 | 42.20 | 41.06 | 41.45 | 25.88 | -1.78% | 466 |
| Jul 25, 2025 | 42.94 | 42.94 | 41.14 | 42.20 | 26.35 | -1.84% | 2,710 |
| Jul 24, 2025 | 39.44 | 43.50 | 38.96 | 42.99 | 26.85 | 9.45% | 378,743 |
| Jul 23, 2025 | 39.24 | 39.28 | 38.60 | 39.28 | 24.53 | 0.10% | 127,080 |
| Jul 22, 2025 | 38.37 | 39.24 | 38.37 | 39.24 | 24.50 | 0.26% | 399 |
| Jul 21, 2025 | 39.14 | 39.15 | 38.63 | 39.14 | 24.44 | -0.03% | 638 |
| Jul 18, 2025 | 39.11 | 39.15 | 37.85 | 39.15 | 24.45 | 0.13% | 780 |