FII DAMA CI historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.010	10.010	9.620	10.000	8.010	30,374
2024-08-21	10.010	10.010	9.620	9.630	7.714	238
2024-08-20	10.050	10.050	10.000	10.000	8.010	1,544
2024-08-19	10.050	10.050	9.620	10.020	8.026	10,424
2024-08-16	10.050	10.050	9.900	10.050	8.050	1,557
2024-08-15	10.020	10.450	9.950	10.050	8.050	383
2024-08-14	10.000	10.020	9.870	10.020	8.026	225
2024-08-13	9.870	10.000	9.870	10.000	8.010	3,884
2024-08-12	10.090	10.090	9.870	10.000	8.010	4,404
2024-08-09	10.010	10.010	9.880	9.990	8.002	414
2024-08-08	10.050	10.050	10.000	10.020	8.026	2,031
2024-08-07	10.000	10.100	10.000	10.100	8.019	272
2024-08-06	10.050	10.050	10.050	10.050	7.979	6,324
2024-08-05	10.060	10.060	10.000	10.050	7.979	1,593
2024-08-02	10.040	10.060	10.000	10.060	7.987	2,401
2024-08-01	10.040	10.040	10.040	10.040	7.971	33
2024-07-31	10.030	10.040	10.000	10.040	7.971	4,101
2024-07-30	10.030	10.060	10.000	10.040	7.971	116
2024-07-29	10.060	10.060	10.000	10.060	7.987	1,671
2024-07-26	10.060	10.060	10.000	10.060	7.987	2,228
2024-07-25	10.060	10.060	10.010	10.060	7.987	1,482
2024-07-24	10.050	10.060	10.000	10.060	7.987	12,543
2024-07-23	10.010	10.060	10.010	10.050	7.979	977
2024-07-22	10.060	10.060	10.000	10.060	7.987	15,763
2024-07-19	10.060	10.060	10.030	10.050	7.979	8,734
2024-07-18	10.060	10.060	10.000	10.020	7.956	4,696
2024-07-17	10.010	10.050	10.000	10.000	7.940	5,472
2024-07-16	10.060	10.060	10.000	10.010	7.948	8,401
2024-07-15	10.060	10.060	10.010	10.020	7.956	1,350
2024-07-12	10.060	10.060	10.010	10.060	7.987	1,259
2024-07-11	10.060	10.060	10.000	10.060	7.987	792
2024-07-10	10.060	10.130	10.000	10.060	7.987	7,981
2024-07-09	10.100	10.130	10.040	10.060	7.987	30,410
2024-07-08	10.110	10.110	10.000	10.080	8.003	3,159
2024-07-05	9.430	10.110	9.430	10.080	7.885	232,311
2024-07-04	10.170	10.170	8.530	10.150	7.940	30,299
2024-07-03	10.000	10.150	10.000	10.000	7.823	95,565
2024-07-02	10.160	10.160	10.150	10.150	7.940	64,602
2024-07-01	10.160	10.160	10.000	10.160	7.948	164,496
2024-06-28	10.160	10.210	10.160	10.210	7.987	112
2024-06-27	10.210	10.210	10.180	10.210	7.987	18
2024-06-26	10.160	10.210	10.160	10.210	7.987	332
2024-06-25	10.210	10.210	10.210	10.210	7.987	489
2024-06-24	10.210	10.210	10.210	10.210	7.987	176
2024-06-21	10.210	10.210	10.210	10.210	7.987	397
2024-06-20	10.210	10.210	10.160	10.160	7.948	31,976
2024-06-19	10.210	10.210	10.180	10.210	7.987	125
2024-06-18	10.170	10.210	10.170	10.180	7.963	172
2024-06-17	10.200	10.200	10.170	10.200	7.979	556
2024-06-14	10.170	10.200	10.170	10.200	7.979	18
2024-06-13	10.200	10.200	10.170	10.170	7.956	577
2024-06-12	10.200	10.200	10.200	10.200	7.979	101
2024-06-11	10.200	10.200	10.200	10.200	7.979	325
2024-06-10	10.200	10.200	10.200	10.200	7.979	2,393
2024-06-07	10.200	10.200	10.170	10.170	7.956	436
2024-06-06	10.200	10.200	10.170	10.170	7.956	82
2024-06-05	10.170	10.200	10.170	10.170	7.956	213
2024-06-04	10.200	10.200	10.170	10.200	7.979	172
2024-06-03	10.200	10.200	10.190	10.200	7.979	126
2024-05-31	10.200	10.200	10.170	10.200	7.979	232

← NewerPage 10 of 11 · 628 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0563 BRL
2026-06-09	0.0656 BRL
2026-05-11	0.0664 BRL
2026-04-09	0.0648 BRL
2026-03-09	0.0800 BRL
2026-02-09	0.0753 BRL
2026-01-09	0.0725 BRL
2025-12-08	0.0774 BRL
2025-11-10	0.0835 BRL
2025-10-08	0.0834 BRL
2025-09-08	0.0851 BRL
2025-08-08	0.0887 BRL
2025-07-08	0.0868 BRL
2025-06-09	0.0840 BRL
2025-05-09	0.0780 BRL
2025-04-08	0.0800 BRL
2025-03-12	0.0800 BRL
2025-02-10	0.0700 BRL
2025-01-09	0.0600 BRL
2024-12-09	0.0600 BRL
2024-10-08	0.0792 BRL
2024-09-09	0.0792 BRL
2024-08-08	0.0891 BRL
2024-07-08	0.1485 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.