B3 · DOVL11 · stock
Dovel Fundo de Investimento Imobiliário (DOVL11) stock price history
Every B3 trading session of Dovel Fundo de Investimento Imobiliário from Dec 8, 2015 to Nov 11, 2026: 2,694 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DOVL11 adjusted close, 2015 to 2026
- R$1,183
- All time high, 2023
- R$611.28
- 52 week high, R$548.02 low
- 2,694
- Daily sessions since 2015
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
DOVL11 key facts
- Dovel Fundo de Investimento Imobiliário (DOVL11) closed at R$583.04 on Nov 11, 2026 on B3.
- DOVL11's all time high close is R$1,183, set on Apr 17, 2023; its all time low close is R$489.39 on Jun 5, 2024.
- DOVL11's 52 week range is R$548.02 to R$611.28.
- DOVL11 returned +1.0% over the year to Nov 11, 2026 and -2.1% over five years.
- Over ten years DOVL11 returned -40%, -5.0% a year compounded.
- DOVL11's deepest drawdown was -58.6% from Apr 19, 2023 to Jun 5, 2024.
- DataCedar holds 2,694 daily sessions of DOVL11 history from Dec 8, 2015, adjusted for splits and dividends, served by the API under a key.
DOVL11 price chart, 2015 to 2026
DOVL11 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | +2.2% |
| 6 months | +6.4% |
| Year to date | -0.8% |
| 1 year | +1.0% |
| 3 years | -32.2% |
| 5 years | -2.1% |
| 10 years | -40.4% |
| Since Dec 8, 2015 | -40.4% |
| Compound annual growth, 10.9 years | -4.6% |
DOVL11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,183 on Apr 17, 2023
- All time low close
- R$489.39 on Jun 5, 2024
- 52 week high
- R$611.28 on Apr 13, 2026
- 52 week low
- R$548.02 on Apr 14, 2026
- Deepest drawdown
- -58.6% from Apr 19, 2023 to Jun 5, 2024, not yet recovered
- Best single session
- +85.8% on Feb 24, 2023
- Worst single session
- -44.5% on Jun 5, 2024
- Volatility, 1 year annualised
- 11.7%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2018, +46%
- Worst calendar year
- 2017, -48%
DOVL11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Dec 8, 2015; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$587.91 | R$611.28 | R$548.02 | R$583.04 | -0.8% | 1K | 210 |
| 2025 | R$535.19 | R$587.91 | R$535.19 | R$587.91 | +9.9% | 1 | 250 |
| 2024 | R$864.21 | R$881.89 | R$489.39 | R$535.19 | -38.1% | 40 | 251 |
| 2023 | R$612.51 | R$1,183 | R$612.51 | R$864.21 | +41.1% | 241 | 226 |
| 2022 | R$595.25 | R$612.51 | R$595.25 | R$612.51 | +2.9% | 0 | 250 |
| 2021 | R$744.07 | R$744.07 | R$595.25 | R$595.25 | -20.0% | 44 | 247 |
| 2020 | R$744.07 | R$744.07 | R$744.07 | R$744.07 | 0.0% | 0 | 248 |
| 2019 | R$744.07 | R$744.07 | R$744.07 | R$744.07 | 0.0% | 0 | 248 |
| 2018 | R$511.32 | R$744.07 | R$511.32 | R$744.07 | +45.5% | 64 | 246 |
| 2017 | R$977.90 | R$977.90 | R$511.32 | R$511.32 | -47.7% | 4.8K | 254 |
| 2016 | R$977.90 | R$977.90 | R$977.90 | R$977.90 | 0.0% | 0 | 249 |
| 2015 | R$977.90 | R$977.90 | R$977.90 | R$977.90 | n/a | 45 | 15 |
DOVL11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$583.04 | 0.0% |
| October 2026 | R$583.04 | 0.0% |
| September 2026 | R$583.04 | +1.1% |
| August 2026 | R$576.47 | +1.1% |
| July 2026 | R$570.24 | +1.3% |
| June 2026 | R$562.73 | +1.6% |
| May 2026 | R$554.01 | +1.1% |
| April 2026 | R$548.02 | -9.6% |
| March 2026 | R$606.30 | +0.7% |
| February 2026 | R$602.37 | +0.8% |
| January 2026 | R$597.49 | +1.6% |
| December 2025 | R$587.91 | +0.9% |
About the DOVL11 data
Daily bars. 2,694 sessions from Dec 8, 2015 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ADOVL11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
DOVL11 share price history
