FII DAMA CI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.600 | 7.600 | 7.150 | 7.150 | 6.733 | 1,741 |
| 2026-01-29 | 7.590 | 7.600 | 7.520 | 7.520 | 7.081 | 544 |
| 2026-01-28 | 7.600 | 7.630 | 7.600 | 7.600 | 7.156 | 3,573 |
| 2026-01-27 | 7.730 | 7.730 | 7.320 | 7.650 | 7.203 | 141 |
| 2026-01-26 | 7.760 | 7.760 | 7.620 | 7.750 | 7.298 | 128 |
| 2026-01-23 | 7.780 | 7.780 | 7.220 | 7.750 | 7.298 | 7,892 |
| 2026-01-22 | 7.550 | 7.770 | 7.550 | 7.770 | 7.316 | 57 |
| 2026-01-21 | 7.590 | 7.620 | 7.400 | 7.620 | 7.175 | 26 |
| 2026-01-20 | 7.500 | 7.590 | 7.500 | 7.500 | 7.062 | 177 |
| 2026-01-19 | 7.590 | 7.590 | 7.400 | 7.510 | 7.072 | 147 |
| 2026-01-16 | 7.620 | 7.620 | 7.340 | 7.550 | 7.109 | 110 |
| 2026-01-15 | 7.500 | 7.500 | 7.130 | 7.490 | 7.053 | 293 |
| 2026-01-14 | 7.430 | 7.530 | 6.990 | 6.990 | 6.582 | 568 |
| 2026-01-13 | 7.500 | 7.650 | 7.430 | 7.430 | 6.996 | 123 |
| 2026-01-12 | 7.130 | 7.770 | 7.130 | 7.660 | 7.213 | 343 |
| 2026-01-09 | 7.190 | 7.190 | 7.090 | 7.090 | 6.676 | 323 |
| 2026-01-08 | 7.470 | 7.470 | 7.300 | 7.340 | 6.843 | 263 |
| 2026-01-07 | 7.390 | 7.470 | 7.070 | 7.450 | 6.946 | 496 |
| 2026-01-06 | 7.790 | 7.790 | 7.030 | 7.050 | 6.573 | 1,567 |
| 2026-01-05 | 7.800 | 7.800 | 7.300 | 7.800 | 7.272 | 194 |
| 2026-01-02 | 7.640 | 7.800 | 7.640 | 7.800 | 7.272 | 326 |
| 2025-12-30 | 7.300 | 7.800 | 7.250 | 7.800 | 7.272 | 7,873 |
| 2025-12-29 | 7.760 | 7.800 | 7.170 | 7.240 | 6.750 | 6,403 |
| 2025-12-26 | 7.790 | 7.790 | 7.750 | 7.760 | 7.235 | 126 |
| 2025-12-23 | 7.800 | 7.800 | 7.310 | 7.770 | 7.244 | 185 |
| 2025-12-22 | 7.250 | 7.800 | 7.200 | 7.770 | 7.244 | 7,583 |
| 2025-12-19 | 7.800 | 7.800 | 7.170 | 7.170 | 6.685 | 360 |
| 2025-12-18 | 7.790 | 7.800 | 7.790 | 7.800 | 7.272 | 139 |
| 2025-12-17 | 7.740 | 7.800 | 7.340 | 7.340 | 6.843 | 12,485 |
| 2025-12-16 | 7.730 | 7.730 | 7.500 | 7.720 | 7.198 | 818 |
| 2025-12-15 | 7.760 | 7.760 | 7.500 | 7.750 | 7.226 | 446 |
| 2025-12-12 | 7.800 | 7.800 | 7.500 | 7.760 | 7.235 | 300 |
| 2025-12-11 | 7.800 | 7.800 | 7.800 | 7.800 | 7.272 | 65 |
| 2025-12-10 | 7.980 | 7.980 | 7.800 | 7.800 | 7.272 | 34 |
| 2025-12-09 | 7.990 | 7.990 | 7.360 | 7.840 | 7.309 | 23,238 |
| 2025-12-08 | 7.300 | 8.070 | 7.300 | 7.610 | 7.095 | 903 |
| 2025-12-05 | 7.810 | 7.810 | 7.150 | 7.310 | 6.743 | 7,927 |
| 2025-12-04 | 7.770 | 8.290 | 7.370 | 7.800 | 7.195 | 6,400 |
| 2025-12-03 | 7.730 | 8.120 | 7.550 | 7.550 | 6.965 | 19,768 |
| 2025-12-02 | 7.720 | 7.730 | 7.590 | 7.730 | 7.131 | 24,856 |
| 2025-12-01 | 7.600 | 7.720 | 7.600 | 7.700 | 7.103 | 158 |
| 2025-11-28 | 7.590 | 7.730 | 7.590 | 7.590 | 7.001 | 9,550 |
| 2025-11-27 | 7.620 | 7.730 | 7.210 | 7.590 | 7.001 | 16,203 |
| 2025-11-26 | 8.430 | 8.610 | 7.720 | 7.720 | 7.121 | 807 |
| 2025-11-25 | 8.320 | 8.610 | 7.360 | 8.610 | 7.942 | 37 |
| 2025-11-24 | 7.250 | 8.460 | 7.250 | 8.230 | 7.592 | 37 |
| 2025-11-21 | 7.600 | 8.500 | 7.220 | 7.250 | 6.688 | 396 |
| 2025-11-19 | 7.190 | 7.600 | 7.150 | 7.590 | 7.001 | 1,043 |
| 2025-11-18 | 7.150 | 7.640 | 7.150 | 7.190 | 6.632 | 93 |
| 2025-11-17 | 7.660 | 7.690 | 7.150 | 7.150 | 6.596 | 1,708 |
| 2025-11-14 | 7.700 | 7.700 | 6.550 | 7.150 | 6.596 | 6,883 |
| 2025-11-13 | 7.900 | 7.900 | 7.420 | 7.690 | 7.094 | 2,800 |
| 2025-11-12 | 7.680 | 7.900 | 7.410 | 7.900 | 7.287 | 82 |
| 2025-11-11 | 7.560 | 7.700 | 7.150 | 7.400 | 6.826 | 114 |
| 2025-11-10 | 7.290 | 7.720 | 7.280 | 7.720 | 7.121 | 6,156 |
| 2025-11-07 | 7.790 | 7.790 | 7.300 | 7.300 | 6.657 | 3,442 |
| 2025-11-06 | 7.460 | 7.790 | 7.070 | 7.790 | 7.104 | 7,847 |
| 2025-11-05 | 7.070 | 7.660 | 7.070 | 7.070 | 6.447 | 5,233 |
| 2025-11-04 | 7.340 | 7.700 | 7.070 | 7.070 | 6.447 | 7,846 |
| 2025-11-03 | 7.490 | 7.490 | 7.070 | 7.490 | 6.830 | 9,588 |
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.