FII DAMA CI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.490 | 7.490 | 7.070 | 7.490 | 6.830 | 4,422 |
| 2025-10-30 | 7.210 | 7.490 | 7.210 | 7.480 | 6.821 | 14,109 |
| 2025-10-29 | 7.490 | 7.490 | 7.210 | 7.210 | 6.575 | 8,101 |
| 2025-10-28 | 7.390 | 7.490 | 7.070 | 7.360 | 6.712 | 10,580 |
| 2025-10-27 | 7.230 | 7.390 | 7.070 | 7.360 | 6.712 | 325 |
| 2025-10-24 | 7.400 | 7.400 | 7.080 | 7.380 | 6.730 | 43 |
| 2025-10-23 | 7.370 | 7.400 | 7.070 | 7.300 | 6.657 | 695 |
| 2025-10-22 | 7.290 | 7.400 | 7.070 | 7.400 | 6.748 | 40,312 |
| 2025-10-21 | 7.790 | 7.790 | 7.110 | 7.200 | 6.566 | 4,993 |
| 2025-10-20 | 7.790 | 7.790 | 7.700 | 7.700 | 7.022 | 22 |
| 2025-10-17 | 7.540 | 7.790 | 7.330 | 7.790 | 7.104 | 703 |
| 2025-10-16 | 7.690 | 7.700 | 7.070 | 7.700 | 7.022 | 1,675 |
| 2025-10-15 | 7.410 | 7.600 | 7.070 | 7.070 | 6.447 | 229 |
| 2025-10-14 | 7.230 | 7.580 | 7.000 | 7.330 | 6.684 | 137,555 |
| 2025-10-13 | 7.500 | 7.500 | 7.120 | 7.150 | 6.520 | 26,000 |
| 2025-10-10 | 6.890 | 7.000 | 6.860 | 7.000 | 6.383 | 1,284 |
| 2025-10-09 | 6.740 | 6.900 | 6.370 | 6.900 | 6.292 | 254 |
| 2025-10-08 | 6.970 | 6.970 | 6.800 | 6.880 | 6.274 | 81 |
| 2025-10-07 | 6.960 | 6.970 | 6.760 | 6.900 | 6.216 | 415 |
| 2025-10-06 | 6.830 | 6.940 | 6.750 | 6.920 | 6.234 | 346 |
| 2025-10-03 | 6.760 | 7.000 | 6.760 | 6.760 | 6.090 | 2,454 |
| 2025-10-02 | 6.960 | 6.960 | 6.750 | 6.750 | 6.081 | 131 |
| 2025-10-01 | 6.920 | 6.960 | 6.850 | 6.940 | 6.252 | 112 |
| 2025-09-30 | 6.850 | 6.860 | 6.270 | 6.850 | 6.171 | 927 |
| 2025-09-29 | 7.000 | 7.000 | 6.990 | 6.990 | 6.297 | 423 |
| 2025-09-26 | 7.000 | 7.000 | 6.760 | 6.990 | 6.297 | 328 |
| 2025-09-25 | 7.250 | 7.250 | 6.730 | 7.000 | 6.306 | 404 |
| 2025-09-24 | 7.250 | 7.250 | 6.730 | 6.980 | 6.288 | 1,177 |
| 2025-09-23 | 7.070 | 7.340 | 6.670 | 7.250 | 6.531 | 98 |
| 2025-09-22 | 6.900 | 7.010 | 6.880 | 7.000 | 6.306 | 420 |
| 2025-09-19 | 6.370 | 6.830 | 6.370 | 6.830 | 6.153 | 12,868 |
| 2025-09-18 | 6.390 | 6.600 | 6.390 | 6.500 | 5.856 | 4,785 |
| 2025-09-17 | 6.500 | 6.830 | 6.200 | 6.520 | 5.874 | 13,920 |
| 2025-09-16 | 6.600 | 6.840 | 6.200 | 6.400 | 5.766 | 16,193 |
| 2025-09-15 | 6.870 | 6.870 | 6.590 | 6.600 | 5.946 | 220 |
| 2025-09-12 | 6.880 | 6.880 | 6.580 | 6.700 | 6.036 | 6,605 |
| 2025-09-11 | 6.750 | 6.890 | 6.750 | 6.890 | 6.207 | 209 |
| 2025-09-10 | 6.880 | 6.880 | 6.750 | 6.750 | 6.081 | 363 |
| 2025-09-09 | 6.890 | 6.890 | 6.750 | 6.830 | 6.153 | 131 |
| 2025-09-08 | 6.950 | 6.950 | 6.790 | 6.890 | 6.207 | 96 |
| 2025-09-05 | 6.810 | 6.890 | 6.810 | 6.880 | 6.121 | 352 |
| 2025-09-04 | 6.830 | 6.900 | 6.660 | 6.850 | 6.095 | 1,572 |
| 2025-09-03 | 6.910 | 6.910 | 6.670 | 6.760 | 6.015 | 1,068 |
| 2025-09-02 | 6.710 | 6.890 | 6.710 | 6.890 | 6.130 | 174 |
| 2025-09-01 | 6.740 | 6.880 | 6.700 | 6.720 | 5.979 | 264 |
| 2025-08-29 | 6.890 | 6.890 | 6.570 | 6.580 | 5.855 | 690 |
| 2025-08-28 | 6.800 | 6.900 | 6.800 | 6.840 | 6.086 | 731 |
| 2025-08-27 | 6.760 | 6.850 | 6.750 | 6.810 | 6.059 | 335 |
| 2025-08-26 | 6.570 | 6.930 | 6.570 | 6.690 | 5.952 | 1,374 |
| 2025-08-25 | 6.990 | 6.990 | 6.570 | 6.570 | 5.846 | 15,049 |
| 2025-08-22 | 6.780 | 6.990 | 6.780 | 6.990 | 6.219 | 2,091 |
| 2025-08-21 | 6.970 | 6.970 | 6.740 | 6.740 | 5.997 | 162 |
| 2025-08-20 | 6.860 | 6.980 | 6.790 | 6.800 | 6.050 | 792 |
| 2025-08-19 | 7.160 | 7.170 | 6.850 | 6.850 | 6.095 | 385 |
| 2025-08-18 | 7.080 | 7.170 | 7.050 | 7.170 | 6.379 | 4,342 |
| 2025-08-15 | 6.900 | 7.100 | 6.810 | 7.070 | 6.290 | 115 |
| 2025-08-14 | 7.110 | 7.110 | 7.020 | 7.020 | 6.246 | 2,717 |
| 2025-08-13 | 7.030 | 7.050 | 6.910 | 7.050 | 6.273 | 332 |
| 2025-08-12 | 7.120 | 7.120 | 7.030 | 7.100 | 6.317 | 270 |
| 2025-08-11 | 7.060 | 7.080 | 6.980 | 7.080 | 6.299 | 10,234 |
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.