FII DAMA CI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7.000 | 7.090 | 6.950 | 6.990 | 6.219 | 827 |
| 2025-08-07 | 7.090 | 7.100 | 7.000 | 7.100 | 6.238 | 119 |
| 2025-08-06 | 6.950 | 7.130 | 6.890 | 7.130 | 6.265 | 640 |
| 2025-08-05 | 6.990 | 6.990 | 6.830 | 6.940 | 6.098 | 394 |
| 2025-08-04 | 6.990 | 6.990 | 6.770 | 6.990 | 6.142 | 65 |
| 2025-08-01 | 6.980 | 6.980 | 6.640 | 6.950 | 6.106 | 613 |
| 2025-07-31 | 6.970 | 6.970 | 6.640 | 6.950 | 6.106 | 2,449 |
| 2025-07-30 | 6.640 | 6.980 | 6.640 | 6.980 | 6.133 | 7,533 |
| 2025-07-29 | 6.980 | 6.980 | 6.630 | 6.630 | 5.825 | 1,689 |
| 2025-07-28 | 6.860 | 7.000 | 6.860 | 7.000 | 6.150 | 58 |
| 2025-07-25 | 6.950 | 7.000 | 6.950 | 7.000 | 6.150 | 92 |
| 2025-07-24 | 6.970 | 6.970 | 6.710 | 6.950 | 6.106 | 412 |
| 2025-07-23 | 6.990 | 7.000 | 6.710 | 6.710 | 5.896 | 6,784 |
| 2025-07-22 | 6.850 | 6.990 | 6.820 | 6.990 | 6.142 | 157 |
| 2025-07-21 | 7.000 | 7.000 | 6.810 | 6.990 | 6.142 | 285 |
| 2025-07-18 | 7.010 | 7.010 | 6.990 | 7.000 | 6.150 | 208 |
| 2025-07-17 | 7.010 | 7.010 | 6.860 | 6.860 | 6.027 | 2,212 |
| 2025-07-16 | 6.980 | 7.010 | 6.800 | 7.010 | 6.159 | 4,682 |
| 2025-07-15 | 7.010 | 7.010 | 6.970 | 6.970 | 6.124 | 231 |
| 2025-07-14 | 6.900 | 6.950 | 6.900 | 6.950 | 6.106 | 273 |
| 2025-07-11 | 6.950 | 6.950 | 6.940 | 6.940 | 6.098 | 74 |
| 2025-07-10 | 6.850 | 7.000 | 6.850 | 6.880 | 6.045 | 58 |
| 2025-07-09 | 7.010 | 7.010 | 6.860 | 6.990 | 6.142 | 166 |
| 2025-07-08 | 6.800 | 7.180 | 6.800 | 7.030 | 6.177 | 52 |
| 2025-07-07 | 7.010 | 7.010 | 6.780 | 7.010 | 6.083 | 855 |
| 2025-07-04 | 7.010 | 7.010 | 7.010 | 7.010 | 6.083 | 123 |
| 2025-07-03 | 7.010 | 7.010 | 7.000 | 7.010 | 6.083 | 965 |
| 2025-07-02 | 6.830 | 7.020 | 6.830 | 7.010 | 6.083 | 1,710 |
| 2025-07-01 | 6.990 | 6.990 | 6.810 | 6.820 | 5.918 | 1,973 |
| 2025-06-30 | 6.960 | 7.000 | 6.840 | 6.840 | 5.935 | 16,729 |
| 2025-06-27 | 7.000 | 7.000 | 6.960 | 6.960 | 6.040 | 68 |
| 2025-06-26 | 7.000 | 7.000 | 6.950 | 6.990 | 6.066 | 727 |
| 2025-06-25 | 7.000 | 7.000 | 6.990 | 7.000 | 6.074 | 3,935 |
| 2025-06-24 | 6.980 | 7.000 | 6.980 | 7.000 | 6.074 | 859 |
| 2025-06-23 | 7.000 | 7.000 | 6.950 | 6.980 | 6.057 | 1,699 |
| 2025-06-20 | 7.000 | 7.000 | 6.950 | 6.990 | 6.066 | 3,192 |
| 2025-06-18 | 7.190 | 7.190 | 6.980 | 6.990 | 6.066 | 11,537 |
| 2025-06-17 | 7.200 | 7.200 | 7.160 | 7.190 | 6.239 | 3,503 |
| 2025-06-16 | 7.200 | 7.200 | 7.150 | 7.190 | 6.239 | 21,713 |
| 2025-06-13 | 7.150 | 7.200 | 7.110 | 7.200 | 6.248 | 16,291 |
| 2025-06-12 | 7.630 | 7.630 | 7.040 | 7.150 | 6.204 | 1,503 |
| 2025-06-11 | 7.310 | 7.530 | 7.310 | 7.530 | 6.534 | 527 |
| 2025-06-10 | 7.510 | 7.510 | 7.500 | 7.510 | 6.517 | 10,746 |
| 2025-06-09 | 7.400 | 7.500 | 7.400 | 7.450 | 6.465 | 1,344 |
| 2025-06-06 | 7.400 | 7.550 | 7.380 | 7.410 | 6.357 | 135,313 |
| 2025-06-05 | 7.540 | 7.540 | 7.330 | 7.330 | 6.289 | 209 |
| 2025-06-04 | 7.540 | 7.540 | 7.490 | 7.540 | 6.469 | 164 |
| 2025-06-03 | 7.510 | 7.560 | 7.480 | 7.510 | 6.443 | 697 |
| 2025-06-02 | 7.580 | 7.580 | 7.510 | 7.570 | 6.494 | 57 |
| 2025-05-30 | 7.560 | 7.590 | 7.500 | 7.580 | 6.503 | 1,817 |
| 2025-05-29 | 7.560 | 7.560 | 7.460 | 7.560 | 6.486 | 62 |
| 2025-05-28 | 7.510 | 7.580 | 7.440 | 7.560 | 6.486 | 54,876 |
| 2025-05-27 | 7.570 | 7.570 | 7.390 | 7.410 | 6.357 | 245 |
| 2025-05-26 | 7.580 | 7.580 | 7.370 | 7.490 | 6.426 | 273 |
| 2025-05-23 | 7.570 | 7.580 | 7.360 | 7.580 | 6.503 | 28,718 |
| 2025-05-22 | 7.570 | 7.570 | 7.390 | 7.570 | 6.494 | 61 |
| 2025-05-21 | 7.500 | 7.570 | 7.400 | 7.430 | 6.374 | 172 |
| 2025-05-20 | 7.590 | 7.590 | 7.430 | 7.430 | 6.374 | 3,521 |
| 2025-05-19 | 7.550 | 7.590 | 7.450 | 7.590 | 6.512 | 1,443 |
| 2025-05-16 | 7.590 | 7.590 | 7.480 | 7.490 | 6.426 | 320 |
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.