FII DAMA CI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.910 | 6.970 | 6.910 | 6.970 | 6.769 | 489 |
| 2026-04-29 | 6.970 | 6.980 | 6.950 | 6.970 | 6.769 | 78 |
| 2026-04-28 | 6.980 | 6.980 | 6.950 | 6.960 | 6.759 | 231 |
| 2026-04-27 | 6.990 | 6.990 | 6.950 | 6.950 | 6.749 | 82 |
| 2026-04-24 | 6.990 | 6.990 | 6.980 | 6.980 | 6.778 | 72 |
| 2026-04-23 | 6.990 | 7.000 | 6.950 | 6.990 | 6.788 | 296 |
| 2026-04-22 | 6.910 | 6.990 | 6.910 | 6.920 | 6.720 | 393 |
| 2026-04-20 | 6.990 | 6.990 | 6.960 | 6.990 | 6.788 | 398 |
| 2026-04-17 | 6.890 | 7.010 | 6.890 | 6.990 | 6.788 | 60 |
| 2026-04-16 | 6.950 | 6.950 | 6.950 | 6.950 | 6.749 | 52 |
| 2026-04-15 | 6.970 | 7.040 | 6.870 | 6.940 | 6.740 | 191 |
| 2026-04-14 | 7.020 | 7.020 | 6.860 | 6.910 | 6.710 | 139 |
| 2026-04-13 | 7.000 | 7.000 | 6.860 | 6.940 | 6.740 | 175 |
| 2026-04-10 | 6.920 | 7.020 | 6.880 | 6.920 | 6.720 | 239 |
| 2026-04-09 | 6.790 | 7.030 | 6.790 | 6.950 | 6.749 | 138 |
| 2026-04-08 | 7.060 | 7.060 | 6.850 | 6.930 | 6.667 | 254 |
| 2026-04-07 | 7.060 | 7.150 | 6.840 | 6.840 | 6.580 | 1,238 |
| 2026-04-06 | 6.810 | 6.990 | 6.810 | 6.990 | 6.725 | 612 |
| 2026-04-02 | 6.870 | 7.070 | 6.790 | 6.790 | 6.532 | 1,221 |
| 2026-04-01 | 7.110 | 7.110 | 6.780 | 6.790 | 6.532 | 331 |
| 2026-03-31 | 6.830 | 6.960 | 6.820 | 6.930 | 6.667 | 1,778 |
| 2026-03-30 | 6.760 | 6.980 | 6.760 | 6.970 | 6.705 | 455 |
| 2026-03-27 | 7.140 | 7.140 | 6.880 | 6.900 | 6.638 | 507 |
| 2026-03-26 | 6.850 | 6.950 | 6.800 | 6.800 | 6.542 | 2,161 |
| 2026-03-25 | 6.850 | 7.030 | 6.720 | 6.990 | 6.725 | 302 |
| 2026-03-24 | 6.890 | 7.060 | 6.800 | 6.990 | 6.725 | 216 |
| 2026-03-23 | 7.060 | 7.060 | 6.900 | 7.040 | 6.773 | 717 |
| 2026-03-20 | 7.150 | 7.150 | 6.600 | 7.060 | 6.792 | 673 |
| 2026-03-19 | 7.070 | 7.210 | 6.850 | 6.850 | 6.590 | 1,528 |
| 2026-03-18 | 6.730 | 7.060 | 6.730 | 7.000 | 6.734 | 754 |
| 2026-03-17 | 6.700 | 6.740 | 6.690 | 6.740 | 6.484 | 300 |
| 2026-03-16 | 6.600 | 6.710 | 6.550 | 6.610 | 6.359 | 2,200 |
| 2026-03-13 | 6.740 | 6.740 | 6.720 | 6.740 | 6.484 | 375 |
| 2026-03-12 | 6.730 | 6.740 | 6.710 | 6.740 | 6.484 | 244 |
| 2026-03-11 | 6.740 | 6.740 | 6.670 | 6.740 | 6.484 | 361 |
| 2026-03-10 | 6.600 | 6.740 | 6.600 | 6.730 | 6.475 | 978 |
| 2026-03-09 | 6.860 | 7.000 | 6.410 | 6.740 | 6.484 | 2,288 |
| 2026-03-06 | 7.090 | 7.100 | 7.000 | 7.000 | 6.657 | 7,332 |
| 2026-03-05 | 7.060 | 7.060 | 7.010 | 7.010 | 6.667 | 418 |
| 2026-03-04 | 7.060 | 7.060 | 7.000 | 7.030 | 6.686 | 280 |
| 2026-03-03 | 7.050 | 7.060 | 7.000 | 7.060 | 6.714 | 567 |
| 2026-03-02 | 7.050 | 7.060 | 6.940 | 7.050 | 6.705 | 1,541 |
| 2026-02-27 | 6.910 | 7.050 | 6.740 | 7.030 | 6.686 | 492 |
| 2026-02-26 | 7.030 | 7.090 | 6.760 | 7.060 | 6.714 | 768 |
| 2026-02-25 | 7.020 | 7.190 | 6.920 | 7.090 | 6.743 | 1,042 |
| 2026-02-24 | 7.270 | 7.340 | 6.700 | 6.950 | 6.610 | 7,332 |
| 2026-02-23 | 7.660 | 7.660 | 7.260 | 7.270 | 6.914 | 1,974 |
| 2026-02-20 | 7.050 | 7.650 | 7.050 | 7.650 | 7.276 | 123 |
| 2026-02-19 | 7.580 | 7.660 | 7.030 | 7.100 | 6.752 | 1,179 |
| 2026-02-18 | 7.660 | 7.660 | 7.500 | 7.500 | 7.133 | 143 |
| 2026-02-13 | 7.660 | 7.660 | 7.500 | 7.620 | 7.247 | 500 |
| 2026-02-12 | 7.730 | 7.730 | 7.560 | 7.660 | 7.285 | 34 |
| 2026-02-11 | 7.690 | 7.690 | 7.110 | 7.550 | 7.180 | 55 |
| 2026-02-10 | 7.070 | 7.650 | 7.070 | 7.650 | 7.276 | 247 |
| 2026-02-09 | 7.680 | 7.680 | 7.000 | 7.000 | 6.657 | 150 |
| 2026-02-06 | 7.560 | 7.600 | 7.560 | 7.600 | 7.156 | 29 |
| 2026-02-05 | 7.600 | 7.600 | 7.550 | 7.600 | 7.156 | 103 |
| 2026-02-04 | 7.570 | 7.600 | 7.370 | 7.590 | 7.147 | 245 |
| 2026-02-03 | 7.600 | 7.600 | 7.430 | 7.590 | 7.147 | 38 |
| 2026-02-02 | 7.230 | 7.600 | 7.230 | 7.600 | 7.156 | 626 |
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.