FII DAMA CI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 10.200 | 10.200 | 10.000 | 10.200 | 7.979 | 1,298 |
| 2024-05-28 | 10.200 | 10.200 | 10.200 | 10.200 | 7.979 | 165 |
| 2024-05-27 | 10.180 | 10.200 | 10.180 | 10.200 | 7.979 | 261 |
| 2024-05-24 | 10.150 | 10.180 | 10.100 | 10.120 | 7.917 | 162 |
| 2024-05-23 | 10.180 | 10.180 | 10.000 | 10.120 | 7.917 | 24,964 |
| 2024-05-22 | 9.970 | 10.180 | 9.970 | 10.180 | 7.963 | 2,219 |
| 2024-05-21 | 10.180 | 10.180 | 10.000 | 10.180 | 7.963 | 1,192 |
| 2024-05-20 | 10.180 | 10.180 | 10.050 | 10.180 | 7.963 | 893 |
| 2024-05-17 | 10.170 | 10.180 | 10.100 | 10.180 | 7.963 | 451 |
| 2024-05-16 | 10.170 | 10.170 | 10.170 | 10.170 | 7.956 | 488 |
| 2024-05-15 | 10.170 | 10.170 | 10.050 | 10.170 | 7.956 | 929 |
| 2024-05-14 | 10.170 | 10.170 | 10.000 | 10.170 | 7.956 | 317 |
| 2024-05-13 | 10.170 | 10.170 | 10.050 | 10.170 | 7.956 | 140 |
| 2024-05-10 | 10.170 | 10.170 | 10.170 | 10.170 | 7.956 | 96 |
| 2024-05-09 | 10.160 | 10.170 | 10.010 | 10.170 | 7.956 | 323 |
| 2024-05-08 | 10.160 | 10.160 | 10.000 | 10.160 | 7.948 | 556 |
| 2024-05-07 | 10.110 | 10.160 | 10.000 | 10.160 | 7.948 | 1,311 |
| 2024-05-06 | 10.110 | 10.160 | 10.110 | 10.110 | 7.909 | 198 |
| 2024-05-03 | 10.160 | 10.160 | 10.010 | 10.110 | 7.909 | 576 |
| 2024-05-02 | 10.160 | 10.160 | 9.990 | 10.160 | 7.948 | 742 |
| 2024-04-30 | 10.150 | 10.160 | 9.610 | 10.160 | 7.948 | 2,534 |
| 2024-04-29 | 10.150 | 10.150 | 9.980 | 10.150 | 7.940 | 35,604 |
| 2024-04-26 | 10.120 | 10.630 | 10.050 | 10.070 | 7.877 | 71,439 |
| 2024-04-25 | 10.100 | 10.120 | 10.080 | 10.120 | 7.917 | 71,787 |
| 2024-04-24 | 10.060 | 10.100 | 10.060 | 10.100 | 7.901 | 53 |
| 2024-04-23 | 10.050 | 10.060 | 10.000 | 10.040 | 7.854 | 712 |
| 2024-04-22 | 10.060 | 10.560 | 10.060 | 10.060 | 7.870 | 14,201 |
| 2024-04-19 | 10.040 | 10.040 | 10.040 | 10.040 | 7.854 | 20 |
← NewerPage 11 of 11 · 628 trading days
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.