Histórico de preços de DFDV xStock (DFDVX)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de DFDVX. Mostrando os últimos 365 dias.

Retornos mensais DFDVX

Ano	jan	Fev	mar	Abr	Mai	jun	jul	Ago	Set	Out	nov	Dez	Ano inteiro
2026	+0,8%	-29%	-7,1%	+28%	-11%	-18%	-12%	+97%	+5,9%	-39%	-0,6%	—	-31%
2025	—	—	—	—	—	—	-40%	+8,8%	-2,6%	-29%	-31%	-32%	-79%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

Data	Abrir	Máxima	Mínima	Fechar	Volume	Capitalização	Variação
10/11/2026	$3,42	$3,48	$3,12	$3,34	$7,38K	—	-2.54%
09/11/2026	$3,17	$3,51	$3,12	$3,42	$11,34K	—	+8.09%
08/11/2026	$3,26	$3,40	$3,15	$3,15	$2,36K	—	-3.47%
07/11/2026	$3,30	$3,37	$3,23	$3,28	$1,87K	—	-0.64%
06/11/2026	$3,11	$3,36	$2,99	$3,36	$16,09K	—	+8.21%
05/11/2026	$3,82	$4,00	$3,00	$3,11	$18,07K	—	-18.60%
04/11/2026	$3,35	$3,94	$3,18	$3,80	$23,68K	—	+13.18%
03/11/2026	$2,98	$3,46	$2,93	$3,35	$31,19K	—	+12.17%
02/11/2026	$3,43	$3,56	$2,98	$3,00	$23,15K	$647,14K	-12.65%
01/11/2026	$3,36	$3,43	$3,29	$3,37	$2,65K	—	+0.24%
31/10/2026	$3,39	$3,46	$3,29	$3,36	$3,35K	—	-1.06%
30/10/2026	$3,59	$4,30	$3,21	$3,36	$23,11K	—	-6.28%
29/10/2026	$3,93	$4,88	$3,58	$3,60	$20,97K	—	-8.40%
28/10/2026	$3,80	$3,97	$3,72	$3,88	$4,38K	—	+2.05%
27/10/2026	$3,63	$3,82	$3,51	$3,81	$5,83K	—	+5.21%
26/10/2026	$3,78	$3,78	$3,45	$3,69	$7,74K	—	-2.41%
25/10/2026	$3,64	$4,03	$3,63	$3,81	$2,40K	—	+4.50%
24/10/2026	$3,64	$3,73	$3,02	$3,63	$2,65K	—	-0.41%
23/10/2026	$3,86	$4,00	$3,64	$3,72	$10,29K	—	-3.78%
22/10/2026	$4,41	$4,41	$3,75	$3,85	$6,78K	—	-12.75%
21/10/2026	$3,85	$4,45	$3,82	$4,36	$6,67K	—	+13.00%
20/10/2026	$3,73	$4,02	$3,60	$3,93	$6,95K	—	+5.34%
19/10/2026	$3,93	$3,93	$3,61	$3,69	$6,29K	—	-6.13%
18/10/2026	$3,71	$3,93	$3,70	$3,85	$2,44K	—	+3.88%
17/10/2026	$3,75	$3,88	$3,71	$3,75	$917,12	—	-0.08%
16/10/2026	$4,14	$4,26	$3,74	$3,74	$9,09K	—	-9.48%
15/10/2026	$3,96	$4,18	$3,71	$4,13	$11,06K	—	+4.27%
14/10/2026	$4,22	$4,44	$3,81	$3,96	$18,17K	—	-6.17%
13/10/2026	$4,30	$4,48	$4,18	$4,25	$7,33K	—	-1.05%
12/10/2026	$4,83	$4,89	$4,26	$4,32	$11,40K	—	-10.53%
11/10/2026	$4,80	$5,16	$4,61	$4,83	$4,67K	—	+0.60%
10/10/2026	$4,64	$4,96	$4,50	$4,73	$4,02K	$853,49K	+2.07%
09/10/2026	$4,66	$4,86	$4,52	$4,56	$4,61K	—	-2.17%
08/10/2026	$4,83	$4,84	$4,36	$4,71	$6,61K	—	-2.59%
07/10/2026	$5,14	$5,20	$4,53	$4,84	$7,91K	—	-5.99%
06/10/2026	$5,49	$5,97	$5,06	$5,10	$11,21K	—	-7.09%
05/10/2026	$5,52	$5,68	$5,31	$5,54	$7,34K	—	+0.43%
04/10/2026	$5,39	$5,62	$5,32	$5,46	$1,73K	—	+1.24%
03/10/2026	$5,53	$5,58	$5,30	$5,35	$3,10K	—	-3.27%
02/10/2026	$5,46	$5,79	$5,17	$5,56	$6,60K	—	+1.72%
01/10/2026	$5,47	$5,68	$5,25	$5,46	$6,31K	—	-0.26%
30/09/2026	$5,56	$6,01	$5,42	$5,48	$8,66K	—	-1.30%
29/09/2026	$5,63	$6,29	$5,38	$5,55	$16,82K	—	-1.37%
28/09/2026	$6,18	$6,19	$5,28	$5,68	$21,56K	—	-8.01%
27/09/2026	$6,07	$6,26	$6,07	$6,07	$1,23K	—	+0.02%
26/09/2026	$6,17	$6,18	$6,00	$6,08	$648,66	—	-1.49%
25/09/2026	$5,90	$6,46	$5,48	$6,17	$17,77K	—	+4.72%
24/09/2026	$5,98	$6,11	$5,77	$5,89	$16,31K	—	-1.52%
23/09/2026	$6,45	$6,55	$5,89	$5,97	$22,71K	—	-7.32%
22/09/2026	$6,55	$7,13	$6,05	$6,48	$61,41K	—	-1.10%
21/09/2026	$5,72	$6,75	$5,62	$6,56	$51,80K	—	+14.67%
20/09/2026	$5,63	$5,77	$5,46	$5,69	$12,92K	—	+0.98%
19/09/2026	$6,07	$6,07	$5,62	$5,64	$3,89K	—	-7.09%
18/09/2026	$4,99	$6,22	$4,89	$6,01	$47,49K	—	+20.44%
17/09/2026	$4,57	$5,08	$4,57	$4,95	$16,39K	—	+8.18%
16/09/2026	$4,54	$4,75	$4,44	$4,55	$19,99K	—	+0.20%
15/09/2026	$5,19	$5,33	$4,54	$4,61	$31,28K	—	-11.22%
14/09/2026	$5,05	$5,34	$4,93	$5,25	$7,90K	—	+3.86%
13/09/2026	$5,24	$5,25	$5,05	$5,08	$1,67K	—	-3.04%
12/09/2026	$5,21	$5,82	$5,01	$5,24	$7,58K	—	+0.50%
11/09/2026	$5,12	$5,51	$5,01	$5,18	$26,40K	—	+1.07%
10/09/2026	$5,50	$5,69	$5,02	$5,14	$60,32K	—	-6.49%
09/09/2026	$5,78	$6,82	$5,29	$5,51	$98,91K	—	-4.72%
08/09/2026	$5,82	$26,12	$5,67	$5,81	$102,00K	—	-0.09%
07/09/2026	$5,84	$5,93	$5,75	$5,79	$1,26K	—	-0.77%
06/09/2026	$5,77	$5,95	$5,75	$5,91	$1,96K	—	+2.34%
05/09/2026	$5,71	$5,96	$5,67	$5,81	$1,02K	—	+1.82%
04/09/2026	$5,80	$5,88	$5,48	$5,68	$4,46K	—	-2.10%
03/09/2026	$5,18	$5,87	$5,10	$5,82	$8,38K	—	+12.46%
02/09/2026	$5,01	$5,30	$4,87	$5,17	$5,83K	—	+3.30%
01/09/2026	$5,18	$5,34	$4,87	$4,99	$7,07K	—	-3.73%
31/08/2026	$4,93	$5,37	$4,74	$5,23	$6,63K	—	+6.07%
30/08/2026	$4,86	$5,14	$4,86	$5,00	$454,06	—	+2.82%
29/08/2026	$4,93	$5,04	$4,83	$4,86	$1,61K	—	-1.44%
28/08/2026	$5,09	$5,68	$4,83	$4,92	$12,10K	—	-3.46%
27/08/2026	$4,60	$5,31	$4,45	$5,09	$16,85K	—	+10.75%
26/08/2026	$4,48	$4,64	$4,26	$4,60	$5,92K	—	+2.52%
25/08/2026	$4,17	$4,72	$4,04	$4,49	$8,57K	—	+7.68%
24/08/2026	$4,09	$4,35	$3,99	$4,16	$2,91K	—	+1.74%
23/08/2026	$4,07	$4,09	$4,03	$4,08	$311,70	—	+0.37%
22/08/2026	$4,07	$4,20	$4,03	$4,08	$1,95K	—	+0.27%
21/08/2026	$3,82	$4,10	$3,71	$4,09	$5,88K	—	+6.88%
20/08/2026	$3,56	$3,97	$3,45	$3,83	$5,10K	—	+7.53%
19/08/2026	$3,12	$3,66	$3,07	$3,43	$6,77K	—	+9.83%
18/08/2026	$3,16	$3,20	$3,11	$3,13	$1,81K	—	-0.82%
17/08/2026	$3,12	$3,22	$2,98	$3,18	$3,82K	—	+1.86%
16/08/2026	$3,13	$3,18	$3,02	$3,14	$382,32	—	+0.42%
15/08/2026	$3,03	$3,19	$2,99	$3,07	$1,05K	—	+1.32%
14/08/2026	$3,15	$3,22	$2,87	$3,04	$5,38K	—	-3.68%
13/08/2026	$2,87	$3,32	$2,84	$3,16	$8,20K	—	+9.85%
12/08/2026	$2,86	$2,98	$2,84	$2,84	$3,23K	—	-0.74%
11/08/2026	$2,89	$2,98	$2,81	$2,86	$3,35K	—	-0.94%
10/08/2026	$2,85	$3,10	$2,81	$2,90	$10,21K	—	+1.69%
09/08/2026	$2,89	$3,00	$2,81	$2,81	$1,05K	—	-2.56%
08/08/2026	$2,94	$3,00	$2,83	$2,87	$889,23	—	-2.52%
07/08/2026	$2,70	$2,96	$2,70	$2,93	$3,33K	—	+8.51%
06/08/2026	$2,82	$2,89	$2,70	$2,75	$3,17K	—	-2.49%
05/08/2026	$2,75	$2,90	$2,69	$2,84	$3,85K	—	+3.28%
04/08/2026	$2,66	$2,80	$2,61	$2,75	$3,84K	—	+3.54%
03/08/2026	$2,68	$2,75	$2,33	$2,63	$6,40K	—	-1.76%
02/08/2026	$2,61	$2,86	$2,58	$2,71	$898,45	—	+3.79%
01/08/2026	$2,65	$2,87	$2,59	$2,63	$1,19K	—	-0.90%
31/07/2026	$2,74	$2,75	$2,55	$2,64	$4,71K	—	-3.33%
30/07/2026	$2,72	$2,74	$2,59	$2,68	$5,00K	—	-1.43%
29/07/2026	$2,78	$2,86	$2,58	$2,69	$7,57K	—	-3.28%
28/07/2026	$2,77	$2,88	$2,54	$2,71	$5,27K	—	-2.06%
27/07/2026	$2,74	$3,20	$2,72	$2,78	$7,09K	—	+1.35%
26/07/2026	$2,79	$2,88	$2,71	$2,84	$1,04K	—	+1.65%
25/07/2026	$2,80	$2,87	$2,75	$2,86	$302,28	—	+2.22%
24/07/2026	$2,97	$3,00	$2,71	$2,78	$6,16K	—	-6.57%
23/07/2026	$3,12	$3,16	$2,96	$2,97	$6,08K	—	-4.69%
22/07/2026	$3,04	$3,16	$3,00	$3,12	$3,86K	—	+2.67%
21/07/2026	$3,02	$3,13	$2,99	$3,04	$3,62K	—	+0.83%
20/07/2026	$2,78	$3,04	$2,78	$3,01	$6,60K	—	+8.30%
19/07/2026	$2,93	$2,93	$2,78	$2,84	$283,65	—	-3.04%
18/07/2026	$2,84	$2,92	$2,80	$2,90	$375,05	—	+1.86%
17/07/2026	$2,98	$3,00	$2,78	$2,82	$4,63K	—	-5.40%
16/07/2026	$3,20	$3,20	$2,96	$2,97	$2,38K	—	-7.23%
15/07/2026	$3,13	$3,24	$2,98	$3,18	$3,57K	—	+1.69%
14/07/2026	$2,89	$3,13	$2,84	$3,13	$1,96K	—	+8.24%
13/07/2026	$3,06	$3,12	$2,84	$2,86	$3,18K	—	-6.82%
12/07/2026	$3,02	$3,18	$2,96	$3,06	$908,28	—	+1.63%
11/07/2026	$3,05	$3,14	$2,95	$2,95	$252,88	—	-3.38%
10/07/2026	$3,08	$3,27	$3,00	$3,08	$3,94K	—	-0.03%
09/07/2026	$3,09	$3,33	$3,02	$3,10	$3,56K	—	+0.26%
08/07/2026	$3,25	$3,26	$2,96	$3,09	$1,59K	—	-4.92%
07/07/2026	$3,26	$3,33	$3,14	$3,28	$2,30K	—	+0.58%
06/07/2026	$3,32	$3,46	$3,20	$3,25	$2,42K	—	-1.84%
05/07/2026	$3,21	$3,44	$3,19	$3,25	$2,93K	—	+1.09%
04/07/2026	$3,32	$3,63	$3,07	$3,22	$4,59K	—	-2.81%
03/07/2026	$3,27	$3,46	$3,27	$3,37	$835,91	—	+3.09%
02/07/2026	$3,19	$3,67	$3,16	$3,25	$4,35K	—	+1.82%
01/07/2026	$2,99	$3,34	$2,82	$3,24	$6,63K	—	+8.18%
30/06/2026	$2,97	$3,05	$2,78	$3,05	$3,22K	—	+2.87%
29/06/2026	$2,65	$3,04	$2,61	$3,00	$11,00K	—	+13.46%
28/06/2026	$2,89	$2,89	$2,52	$2,58	$4,94K	—	-10.83%
27/06/2026	$2,60	$3,07	$2,60	$2,89	$3,64K	—	+11.44%
26/06/2026	$2,80	$2,86	$2,53	$2,61	$5,88K	—	-6.85%
25/06/2026	$2,83	$3,01	$2,42	$2,81	$14,67K	—	-0.67%
24/06/2026	$3,06	$3,07	$2,68	$2,83	$4,36K	—	-7.33%
23/06/2026	$3,07	$3,31	$2,83	$3,06	$16,98K	—	-0.59%
22/06/2026	$3,59	$3,59	$2,92	$3,04	$7,37K	—	-15.47%
21/06/2026	$3,56	$4,00	$3,24	$3,63	$20,03K	—	+1.88%
20/06/2026	$3,27	$3,96	$3,22	$3,56	$7,23K	—	+9.06%
19/06/2026	$3,20	$3,43	$3,00	$3,25	$9,43K	—	+1.53%
18/06/2026	$3,22	$3,28	$3,17	$3,21	$408,61	—	-0.25%
17/06/2026	$3,35	$3,43	$3,21	$3,22	$1,03K	—	-3.92%
16/06/2026	$3,56	$3,62	$3,30	$3,30	$708,40	—	-7.20%
15/06/2026	$3,25	$3,63	$3,20	$3,62	$1,82K	—	+11.19%
14/06/2026	$3,35	$3,42	$2,96	$3,32	$5,65K	—	-1.04%
13/06/2026	$3,14	$3,43	$3,06	$3,34	$1,06K	—	+6.53%
12/06/2026	$2,93	$3,16	$2,88	$3,14	$2,56K	—	+7.38%
11/06/2026	$2,72	$2,99	$2,59	$2,99	$3,07K	—	+9.70%
10/06/2026	$2,69	$2,87	$2,56	$2,72	$2,17K	—	+1.00%
09/06/2026	$3,07	$3,23	$2,50	$2,77	$5,49K	—	-9.85%
08/06/2026	$3,10	$3,23	$3,03	$3,10	$546,41	—	+0.00%
07/06/2026	$2,92	$3,12	$2,92	$3,04	$468,08	—	+4.25%
06/06/2026	$2,86	$3,08	$2,77	$2,92	$909,53	—	+1.92%
05/06/2026	$3,12	$3,17	$2,35	$2,85	$1,61K	—	-8.63%
04/06/2026	$3,11	$3,25	$2,94	$3,05	$1,83K	—	-1.96%
03/06/2026	$3,19	$3,41	$3,05	$3,14	$1,25K	—	-1.57%
02/06/2026	$3,64	$3,74	$3,17	$3,29	$1,39K	—	-9.41%
01/06/2026	$3,74	$4,01	$3,59	$3,59	$1,93K	—	-4.07%
31/05/2026	$3,83	$4,14	$3,77	$3,85	$1,08K	—	+0.68%
30/05/2026	$3,95	$4,16	$3,73	$3,73	$1,38K	—	-5.50%
29/05/2026	$3,87	$4,00	$3,51	$3,89	$7,48K	—	+0.70%
28/05/2026	$3,90	$3,92	$3,50	$3,82	$5,23K	—	-2.08%
27/05/2026	$4,07	$4,17	$3,87	$3,87	$1,31K	—	-4.84%
26/05/2026	$4,26	$4,71	$4,02	$4,02	$7,37K	—	-5.52%
25/05/2026	$4,30	$4,94	$4,19	$4,28	$6,45K	—	-0.35%
24/05/2026	$4,32	$4,36	$4,30	$4,30	$620,70	—	-0.46%
23/05/2026	$4,44	$4,54	$4,05	$4,25	$1,71K	—	-4.37%
22/05/2026	$4,50	$4,60	$4,00	$4,42	$20,64K	—	-1.82%
21/05/2026	$4,41	$4,61	$4,40	$4,51	$257,63	—	+2.29%
20/05/2026	$4,46	$4,64	$4,39	$4,41	$1,39K	—	-1.03%
19/05/2026	$4,62	$4,62	$4,35	$4,41	$4,89K	—	-4.40%
18/05/2026	$4,67	$4,85	$4,39	$4,61	$22,08K	—	-1.14%
17/05/2026	$4,64	$4,73	$4,55	$4,73	$454,06	—	+1.92%
16/05/2026	$4,81	$4,81	$4,52	$4,66	$582,72	—	-3.04%
15/05/2026	$5,19	$5,32	$4,71	$4,78	$6,04K	—	-7.88%
14/05/2026	$4,70	$5,46	$4,36	$5,14	$12,74K	—	+9.47%
13/05/2026	$4,85	$4,96	$4,54	$4,66	$5,31K	—	-3.78%
12/05/2026	$4,99	$5,08	$4,68	$4,89	$26,03K	—	-2.04%
11/05/2026	$4,80	$5,13	$4,55	$5,03	$27,76K	—	+4.79%
10/05/2026	$4,36	$4,93	$4,18	$4,76	$2,53K	—	+9.32%
09/05/2026	$4,37	$4,54	$4,31	$4,38	$1,07K	—	+0.18%
08/05/2026	$4,42	$4,55	$4,17	$4,39	$3,31K	—	-0.61%
07/05/2026	$4,58	$4,91	$4,33	$4,45	$14,97K	—	-2.93%
06/05/2026	$4,38	$4,67	$4,30	$4,63	$6,71K	—	+5.71%
05/05/2026	$4,28	$4,64	$4,28	$4,39	$4,42K	—	+2.41%
04/05/2026	$4,54	$4,64	$4,24	$4,33	$1,61K	—	-4.54%
03/05/2026	$4,51	$4,63	$4,39	$4,46	$531,50	—	-1.15%
02/05/2026	$4,43	$4,53	$4,38	$4,49	$213,47	—	+1.26%
01/05/2026	$4,35	$4,61	$4,25	$4,48	$989,22	—	+2.97%
30/04/2026	$4,21	$4,39	$4,03	$4,36	$18,86K	—	+3.59%
29/04/2026	$4,33	$4,43	$3,98	$4,18	$14,78K	—	-3.37%
28/04/2026	$4,29	$4,41	$4,14	$4,28	$3,53K	—	-0.21%
27/04/2026	$4,51	$4,52	$4,26	$4,36	$8,88K	—	-3.15%
26/04/2026	$4,46	$4,54	$4,33	$4,42	$672,16	—	-0.70%
25/04/2026	$4,39	$4,63	$4,36	$4,55	$742,03	—	+3.65%
24/04/2026	$4,58	$4,79	$4,33	$4,33	$3,84K	—	-5.37%
23/04/2026	$4,75	$4,84	$4,53	$4,57	$1,67K	—	-3.73%
22/04/2026	$4,51	$4,87	$4,41	$4,79	$6,81K	—	+6.19%
21/04/2026	$4,72	$4,85	$4,43	$4,55	$20,95K	—	-3.73%
20/04/2026	$4,77	$4,87	$4,51	$4,70	$16,70K	—	-1.45%
19/04/2026	$5,04	$5,04	$4,69	$4,80	$2,77K	—	-4.80%
18/04/2026	$4,82	$5,04	$4,74	$5,01	$2,44K	—	+3.81%
17/04/2026	$4,76	$5,26	$4,66	$4,87	$48,29K	—	+2.18%
16/04/2026	$4,26	$4,88	$4,05	$4,80	$17,78K	—	+12.56%
15/04/2026	$4,16	$4,34	$3,90	$4,22	$11,33K	—	+1.59%
14/04/2026	$4,03	$4,32	$3,91	$4,15	$15,98K	—	+2.98%
13/04/2026	$3,72	$4,05	$3,63	$4,01	$14,09K	—	+7.93%
12/04/2026	$3,91	$3,91	$3,61	$3,72	$9,95K	—	-4.76%
11/04/2026	$3,80	$3,94	$3,66	$3,90	$11,55K	—	+2.45%
10/04/2026	$3,66	$3,96	$3,61	$3,85	$12,40K	—	+5.30%
09/04/2026	$3,52	$3,84	$3,43	$3,66	$17,96K	—	+4.01%
08/04/2026	$3,75	$3,87	$3,50	$3,53	$14,83K	—	-5.76%
07/04/2026	$3,63	$3,93	$3,43	$3,74	$19,40K	—	+3.14%
06/04/2026	$3,67	$3,81	$3,59	$3,63	$19,62K	—	-1.06%
05/04/2026	$3,47	$4,01	$3,32	$3,68	$25,98K	—	+6.06%
04/04/2026	$3,60	$3,74	$3,41	$3,48	$10,72K	—	-3.36%
03/04/2026	$3,63	$3,75	$3,47	$3,60	$14,45K	—	-0.77%
02/04/2026	$3,47	$3,68	$3,26	$3,62	$27,69K	—	+4.44%
01/04/2026	$3,40	$3,64	$3,33	$3,47	$24,43K	—	+2.12%
31/03/2026	$3,48	$3,71	$3,27	$3,39	$15,38K	—	-2.42%
30/03/2026	$3,62	$3,78	$3,40	$3,49	$12,11K	—	-3.57%
29/03/2026	$3,75	$3,92	$3,59	$3,62	$10,68K	—	-3.68%
28/03/2026	$3,63	$4,06	$3,32	$3,74	$17,36K	—	+3.14%
27/03/2026	$3,87	$3,92	$3,51	$3,64	$15,32K	—	-5.87%
26/03/2026	$4,08	$4,17	$3,79	$3,87	$12,32K	—	-5.31%
25/03/2026	$4,29	$4,41	$4,05	$4,11	$11,28K	—	-4.22%
24/03/2026	$4,24	$4,53	$4,02	$4,28	$12,35K	—	+0.90%
23/03/2026	$4,18	$4,52	$3,90	$4,34	$19,22K	—	+3.90%
22/03/2026	$4,26	$4,30	$4,11	$4,17	$8,51K	—	-1.97%
21/03/2026	$4,19	$4,30	$4,10	$4,26	$9,51K	—	+1.58%
20/03/2026	$4,35	$4,54	$4,12	$4,19	$35,77K	—	-3.68%
19/03/2026	$4,75	$4,92	$4,23	$4,35	$17,40K	—	-8.38%
18/03/2026	$4,93	$5,21	$4,47	$4,76	$13,89K	—	-3.51%
17/03/2026	$4,75	$5,14	$4,44	$5,07	$13,06K	—	+6.72%
16/03/2026	$4,47	$4,80	$4,27	$4,74	$17,66K	—	+6.11%
15/03/2026	$4,35	$4,40	$4,23	$4,35	$11,62K	—	-0.11%
14/03/2026	$4,36	$4,39	$4,20	$4,35	$143,56K	—	-0.14%
13/03/2026	$4,36	$4,69	$4,25	$4,40	$9,83K	—	+1.10%
12/03/2026	$4,33	$4,55	$4,16	$4,30	$10,19K	—	-0.83%
11/03/2026	$4,25	$4,73	$4,18	$4,33	$15,10K	—	+2.07%
10/03/2026	$3,96	$4,48	$3,70	$4,22	$18,99K	—	+6.49%
09/03/2026	$3,65	$4,14	$3,54	$3,96	$12,16K	—	+8.53%
08/03/2026	$3,68	$3,84	$3,65	$3,67	$7,95K	—	-0.19%
07/03/2026	$3,75	$3,86	$3,65	$3,67	$12,01K	—	-2.08%
06/03/2026	$4,18	$4,33	$3,62	$3,75	$19,58K	—	-10.32%
05/03/2026	$4,39	$4,75	$3,84	$4,23	$20,61K	—	-3.63%
04/03/2026	$3,89	$4,62	$3,77	$4,39	$16,98K	—	+12.67%
03/03/2026	$3,94	$4,09	$3,69	$3,91	$12,84K	—	-0.79%
02/03/2026	$3,58	$4,12	$3,55	$3,95	$11,71K	—	+10.40%
01/03/2026	$3,65	$3,82	$3,56	$3,60	$10,69K	—	-1.56%
28/02/2026	$3,66	$3,73	$3,52	$3,67	$13,18K	—	+0.27%
27/02/2026	$3,93	$4,06	$3,55	$3,60	$14,06K	—	-8.52%
26/02/2026	$4,12	$4,26	$3,81	$3,92	$10,38K	—	-4.69%
25/02/2026	$3,73	$4,22	$3,61	$4,13	$17,63K	—	+10.62%
24/02/2026	$3,57	$3,76	$3,46	$3,73	$15,66K	—	+4.54%
23/02/2026	$3,78	$3,91	$3,51	$3,57	$19,14K	—	-5.56%
22/02/2026	$3,83	$3,88	$3,77	$3,78	$9,22K	—	-1.38%
21/02/2026	$3,78	$3,91	$3,77	$3,83	$9,97K	—	+1.38%
20/02/2026	$3,78	$3,98	$3,72	$3,78	$14,02K	—	-0.03%
19/02/2026	$3,74	$3,87	$3,65	$3,78	$10,17K	—	+1.23%
18/02/2026	$3,88	$4,08	$3,73	$3,74	$13,19K	—	-3.71%
17/02/2026	$3,96	$4,11	$3,75	$3,88	$11,22K	—	-2.02%
16/02/2026	$3,97	$4,09	$3,94	$3,96	$9,56K	—	-0.30%
15/02/2026	$4,09	$4,18	$3,95	$3,98	$9,73K	—	-2.52%
14/02/2026	$4,01	$4,11	$3,94	$4,09	$10,57K	—	+2.00%
13/02/2026	$3,82	$4,33	$3,62	$4,01	$27,35K	—	+4.92%
12/02/2026	$3,74	$4,22	$3,64	$3,80	$11,68K	—	+1.58%
11/02/2026	$3,95	$4,04	$3,62	$3,73	$18,74K	—	-5.57%
10/02/2026	$4,01	$4,12	$3,87	$3,95	$12,00K	—	-1.45%
09/02/2026	$3,77	$4,13	$3,66	$4,02	$10,28K	—	+6.47%
08/02/2026	$3,75	$3,79	$3,74	$3,77	$8,74K	—	+0.75%
07/02/2026	$3,76	$3,83	$3,68	$3,74	$24,27K	—	-0.37%
06/02/2026	$3,22	$3,82	$2,93	$3,73	$23,91K	—	+16.00%
05/02/2026	$4,21	$4,38	$2,99	$3,21	$18,52K	—	-23.65%
04/02/2026	$4,67	$4,71	$3,91	$4,20	$15,87K	—	-10.19%
03/02/2026	$4,88	$5,06	$4,30	$4,66	$16,90K	—	-4.52%
02/02/2026	$4,98	$5,08	$4,48	$4,89	$22,42K	—	-1.73%
01/02/2026	$5,16	$5,25	$4,83	$4,98	$14,83K	—	-3.53%
31/01/2026	$5,34	$5,35	$4,85	$5,17	$14,64K	—	-3.15%
30/01/2026	$5,34	$5,44	$5,01	$5,35	$12,50K	—	+0.28%
29/01/2026	$5,98	$6,05	$5,15	$5,35	$16,63K	—	-10.54%
28/01/2026	$6,16	$6,41	$5,85	$5,99	$14,16K	—	-2.76%
27/01/2026	$5,99	$6,52	$5,82	$6,17	$12,96K	—	+3.07%
26/01/2026	$6,00	$6,10	$5,74	$5,99	$13,75K	—	-0.10%
25/01/2026	$6,10	$6,11	$5,95	$6,00	$14,23K	—	-1.66%
24/01/2026	$6,21	$6,23	$6,01	$6,10	$13,08K	—	-1.80%
23/01/2026	$6,50	$6,66	$6,09	$6,19	$15,50K	—	-4.71%
22/01/2026	$6,39	$6,76	$6,35	$6,49	$17,85K	—	+1.60%
21/01/2026	$6,67	$7,00	$6,14	$6,37	$18,13K	—	-4.37%
20/01/2026	$7,60	$7,65	$6,61	$6,68	$49,31K	—	-12.09%
19/01/2026	$7,78	$7,90	$7,08	$7,60	$18,83K	—	-2.36%
18/01/2026	$7,84	$7,98	$7,56	$7,82	$12,92K	—	-0.26%
17/01/2026	$7,89	$8,08	$7,71	$7,85	$13,71K	—	-0.49%
16/01/2026	$7,57	$7,98	$7,39	$7,87	$16,88K	—	+3.99%
15/01/2026	$8,15	$8,24	$7,37	$7,58	$17,36K	—	-6.98%
14/01/2026	$7,92	$8,41	$7,84	$8,20	$24,66K	—	+3.54%
13/01/2026	$7,09	$8,00	$7,02	$7,92	$26,17K	—	+11.60%
12/01/2026	$7,03	$7,32	$6,82	$7,08	$30,73K	—	+0.67%
11/01/2026	$7,04	$7,09	$6,91	$7,05	$18,64K	—	+0.20%
10/01/2026	$6,96	$7,10	$6,92	$7,04	$15,28K	—	+1.15%
09/01/2026	$6,94	$7,31	$6,83	$6,96	$28,52K	—	+0.22%
08/01/2026	$6,73	$7,14	$6,31	$6,97	$23,66K	—	+3.54%
07/01/2026	$7,41	$7,51	$6,63	$6,72	$51,11K	—	-9.32%
06/01/2026	$6,72	$7,50	$6,61	$7,40	$69,95K	—	+10.16%
05/01/2026	$5,57	$6,75	$5,51	$6,72	$86,02K	—	+20.66%
04/01/2026	$5,54	$5,59	$5,51	$5,58	$12,44K	—	+0.76%
03/01/2026	$5,47	$5,58	$5,42	$5,53	$12,63K	—	+1.13%
02/01/2026	$5,14	$5,50	$5,12	$5,47	$36,25K	—	+6.38%
01/01/2026	$5,13	$5,19	$5,09	$5,14	$14,15K	—	+0.18%
31/12/2025	$5,24	$5,30	$5,02	$5,14	$25,32K	—	-2.04%
30/12/2025	$5,41	$5,64	$5,19	$5,26	$31,69K	—	-2.61%
29/12/2025	$5,88	$5,92	$5,32	$5,41	$30,22K	—	-8.08%
28/12/2025	$5,88	$5,89	$5,87	$5,89	$13,05K	—	+0.17%
27/12/2025	$5,76	$5,89	$5,76	$5,89	$12,43K	—	+2.24%
26/12/2025	$5,68	$5,83	$5,57	$5,76	$23,09K	—	+1.37%
25/12/2025	$5,74	$5,74	$5,67	$5,68	$12,40K	—	-0.98%
24/12/2025	$5,53	$5,84	$5,45	$5,72	$34,02K	—	+3.51%
23/12/2025	$5,76	$5,96	$5,51	$5,53	$33,65K	—	-3.86%
22/12/2025	$5,28	$5,87	$5,19	$5,76	$44,49K	—	+9.03%
21/12/2025	$5,25	$5,33	$5,20	$5,29	$16,08K	—	+0.72%
20/12/2025	$5,37	$5,37	$5,23	$5,24	$14,59K	—	-2.53%
19/12/2025	$4,79	$5,55	$4,76	$5,41	$29,29K	—	+12.96%
18/12/2025	$5,10	$5,39	$4,74	$4,79	$41,81K	—	-6.08%
17/12/2025	$5,37	$5,65	$5,06	$5,09	$25,89K	—	-5.25%
16/12/2025	$5,36	$5,45	$5,12	$5,38	$35,55K	—	+0.37%
15/12/2025	$5,64	$5,85	$5,21	$5,36	$30,96K	—	-4.88%
14/12/2025	$5,72	$5,86	$5,62	$5,63	$19,07K	—	-1.63%
13/12/2025	$5,63	$5,78	$5,63	$5,71	$13,91K	—	+1.46%
12/12/2025	$5,90	$6,45	$5,62	$5,63	$53,12K	—	-4.61%
11/12/2025	$5,90	$5,94	$5,50	$5,86	$91,15K	—	-0.71%
10/12/2025	$6,18	$6,42	$5,73	$5,91	$48,00K	—	-4.40%
09/12/2025	$6,18	$6,74	$6,00	$6,16	$84,17K	—	-0.31%
08/12/2025	$6,06	$6,34	$5,96	$6,16	$27,09K	—	+1.67%
07/12/2025	$6,07	$6,23	$5,97	$6,08	$38,80K	—	+0.05%
06/12/2025	$6,11	$6,23	$6,00	$6,07	$18,48K	—	-0.67%
05/12/2025	$6,93	$7,05	$6,05	$6,14	$28,22K	—	-11.41%
04/12/2025	$7,08	$7,36	$6,83	$6,93	$19,70K	—	-2.15%
03/12/2025	$6,73	$7,20	$6,52	$7,10	$57,49K	—	+5.56%
02/12/2025	$6,62	$6,91	$6,47	$6,73	$31,78K	—	+1.69%
01/12/2025	$7,60	$7,62	$6,44	$6,68	$40,98K	—	-12.11%
30/11/2025	$7,45	$7,70	$7,35	$7,60	$12,83K	—	+2.04%
29/11/2025	$7,56	$7,65	$7,35	$7,46	$12,61K	—	-1.36%
28/11/2025	$7,73	$7,89	$7,38	$7,54	$30,67K	—	-2.53%
27/11/2025	$7,43	$8,17	$7,29	$7,74	$22,03K	—	+4.27%
26/11/2025	$6,94	$7,56	$6,92	$7,44	$27,31K	—	+7.12%
25/11/2025	$6,95	$7,19	$6,65	$6,95	$26,01K	—	-0.01%
24/11/2025	$6,89	$7,01	$6,63	$6,93	$7,62K	—	+0.61%
23/11/2025	$6,76	$7,01	$6,65	$6,89	$11,17K	—	+1.92%
22/11/2025	$6,63	$6,92	$6,45	$6,75	$13,66K	—	+1.90%
21/11/2025	$6,89	$7,02	$6,21	$6,58	$69,35K	—	-4.46%
20/11/2025	$7,19	$7,65	$6,81	$6,89	$30,80K	—	-4.16%
19/11/2025	$7,24	$7,56	$6,74	$7,19	$27,98K	—	-0.73%
18/11/2025	$6,67	$7,41	$6,57	$7,23	$91,32K	—	+8.49%
17/11/2025	$6,90	$7,32	$6,52	$6,66	$37,64K	—	-3.42%
16/11/2025	$6,96	$7,05	$6,88	$6,92	$41,31K	—	-0.59%
15/11/2025	$6,92	$7,09	$6,81	$6,97	$18,57K	—	+0.77%
14/11/2025	$8,15	$8,29	$6,88	$6,96	$138,93K	—	-14.59%
13/11/2025	$8,33	$8,60	$7,79	$8,16	$40,32K	—	-2.05%
12/11/2025	$8,23	$8,63	$7,91	$8,33	$64,60K	—	+1.26%
11/11/2025	$8,50	$8,72	$8,15	$8,22	$47,90K	—	-3.40%

Capitalização = preço de fechamento × oferta circulante daquele dia; o site registra a oferta desde 02/10/2026, então os dias anteriores ficam em branco.

Histórico de preços de DFDV xStock (DFDVX)

Retornos mensais DFDVX

Configurações

Moeda

Mercado

Derivativos

DeFi e DEX

Corretoras

Ferramentas

Notícias