FII DAMA CI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.990	5.990	5.740	5.960	5.960	718
2026-07-24	5.880	6.000	5.880	5.990	5.990	150
2026-07-23	5.910	6.060	5.820	5.820	5.820	82
2026-07-22	5.950	5.960	5.750	5.850	5.850	288
2026-07-21	6.240	6.240	5.970	5.970	5.970	208
2026-07-20	6.110	6.240	5.990	6.200	6.200	105
2026-07-17	6.100	6.250	6.100	6.110	6.110	34
2026-07-16	6.140	6.260	6.070	6.070	6.070	43
2026-07-15	6.060	6.190	6.040	6.070	6.070	188
2026-07-14	6.200	6.200	5.880	6.190	6.190	323
2026-07-13	6.210	6.210	5.900	6.190	6.190	477
2026-07-10	5.940	6.210	5.940	6.180	6.180	89
2026-07-09	6.070	6.290	6.060	6.070	6.070	126
2026-07-08	6.500	6.500	6.160	6.200	6.200	577
2026-07-07	6.360	6.500	6.190	6.190	6.134	1,260
2026-07-06	6.300	6.300	6.200	6.290	6.233	754
2026-07-03	6.210	6.300	6.210	6.290	6.233	166
2026-07-02	6.290	6.300	6.210	6.210	6.154	130
2026-07-01	6.300	6.300	6.220	6.300	6.243	41
2026-06-30	6.200	6.300	6.150	6.300	6.243	406
2026-06-29	6.600	6.600	5.970	6.200	6.144	450
2026-06-26	6.600	6.600	6.250	6.600	6.540	401
2026-06-25	6.230	6.670	6.230	6.570	6.510	259
2026-06-24	6.260	6.260	6.250	6.250	6.193	79
2026-06-23	6.710	6.830	6.080	6.180	6.124	1,436
2026-06-22	6.870	6.870	6.640	6.640	6.580	248
2026-06-19	6.790	6.810	6.700	6.800	6.738	776
2026-06-18	6.940	6.980	6.600	6.820	6.758	71
2026-06-17	6.860	7.000	6.860	6.890	6.827	62
2026-06-16	6.890	7.000	6.500	7.000	6.936	32
2026-06-15	6.830	6.860	6.360	6.820	6.758	331
2026-06-12	6.840	6.840	6.200	6.760	6.699	44
2026-06-11	6.310	6.860	6.050	6.060	6.005	138
2026-06-10	6.210	7.000	6.210	6.240	6.183	431
2026-06-09	6.270	7.550	6.210	7.210	7.145	1,301
2026-06-08	6.650	6.650	5.600	6.410	6.287	5,541
2026-06-05	6.580	6.650	6.580	6.650	6.522	398
2026-06-03	6.460	6.600	6.120	6.600	6.473	519
2026-06-02	6.470	6.610	6.470	6.600	6.473	41
2026-06-01	6.510	6.650	6.380	6.610	6.483	133
2026-05-29	6.650	6.650	6.650	6.650	6.522	369
2026-05-28	6.450	6.650	6.450	6.650	6.522	1,069
2026-05-27	6.610	6.640	6.490	6.590	6.463	95
2026-05-26	6.500	6.640	6.490	6.620	6.493	28
2026-05-25	6.650	6.650	6.470	6.640	6.512	204
2026-05-22	6.040	6.680	6.040	6.600	6.473	102
2026-05-21	6.710	6.710	6.100	6.100	5.983	1,838
2026-05-20	6.890	6.890	6.840	6.850	6.718	151
2026-05-19	6.850	6.850	6.610	6.610	6.483	141
2026-05-18	6.640	6.800	6.640	6.660	6.532	361
2026-05-15	6.790	6.790	6.660	6.780	6.650	99
2026-05-14	6.920	6.920	6.720	6.720	6.591	61
2026-05-13	6.920	6.950	6.720	6.720	6.591	1,113
2026-05-12	6.950	6.950	6.740	6.910	6.777	362
2026-05-11	6.950	6.950	6.740	6.950	6.816	280
2026-05-08	6.970	6.970	6.560	6.740	6.545	123
2026-05-07	6.660	6.980	6.650	6.970	6.769	227
2026-05-06	6.960	6.960	6.550	6.550	6.361	873
2026-05-05	6.690	6.900	6.690	6.890	6.691	413
2026-05-04	6.910	6.970	6.710	6.710	6.516	1,068

← NewerPage 2 of 11 · 627 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.