FII DAMA CI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 7.140 | 7.590 | 7.140 | 7.590 | 6.512 | 17,430 |
| 2025-05-14 | 7.250 | 7.320 | 7.200 | 7.290 | 6.254 | 24,037 |
| 2025-05-13 | 7.120 | 7.270 | 7.000 | 7.270 | 6.237 | 2,295 |
| 2025-05-12 | 7.130 | 7.320 | 6.900 | 6.990 | 5.997 | 29,197 |
| 2025-05-09 | 7.130 | 7.300 | 7.090 | 7.280 | 6.246 | 29,221 |
| 2025-05-08 | 7.120 | 7.350 | 7.050 | 7.130 | 6.050 | 483 |
| 2025-05-07 | 7.530 | 7.530 | 7.040 | 7.040 | 5.974 | 11,021 |
| 2025-05-06 | 7.100 | 7.690 | 7.100 | 7.690 | 6.525 | 123,897 |
| 2025-05-05 | 7.350 | 7.350 | 7.130 | 7.150 | 6.067 | 128 |
| 2025-05-02 | 7.390 | 7.390 | 7.360 | 7.360 | 6.245 | 75 |
| 2025-04-30 | 7.470 | 7.470 | 7.000 | 7.010 | 5.948 | 3,568 |
| 2025-04-29 | 7.470 | 7.470 | 7.300 | 7.470 | 6.339 | 96 |
| 2025-04-28 | 7.100 | 7.490 | 7.010 | 7.480 | 6.347 | 28,018 |
| 2025-04-25 | 7.150 | 7.680 | 7.090 | 7.090 | 6.016 | 2,460 |
| 2025-04-24 | 7.490 | 7.690 | 7.160 | 7.400 | 6.279 | 188,401 |
| 2025-04-23 | 7.450 | 7.650 | 7.180 | 7.500 | 6.364 | 7,750 |
| 2025-04-22 | 7.390 | 7.480 | 7.200 | 7.480 | 6.347 | 353 |
| 2025-04-17 | 7.090 | 7.400 | 7.090 | 7.300 | 6.194 | 4,406 |
| 2025-04-16 | 7.170 | 7.170 | 7.070 | 7.080 | 6.008 | 2,870 |
| 2025-04-15 | 7.090 | 7.340 | 7.090 | 7.170 | 6.084 | 10,011 |
| 2025-04-14 | 7.280 | 7.360 | 7.240 | 7.240 | 6.143 | 146 |
| 2025-04-11 | 7.340 | 7.350 | 7.200 | 7.200 | 6.109 | 13,941 |
| 2025-04-10 | 7.280 | 7.400 | 7.050 | 7.360 | 6.245 | 271 |
| 2025-04-09 | 7.310 | 7.470 | 7.310 | 7.430 | 6.305 | 108,633 |
| 2025-04-08 | 7.730 | 7.730 | 7.060 | 7.460 | 6.330 | 26,621 |
| 2025-04-07 | 7.290 | 7.860 | 7.180 | 7.240 | 6.075 | 7,193 |
| 2025-04-04 | 7.770 | 7.770 | 7.150 | 7.290 | 6.117 | 1,051 |
| 2025-04-03 | 7.930 | 7.970 | 7.400 | 7.400 | 6.210 | 116,066 |
| 2025-04-02 | 7.950 | 7.950 | 7.210 | 7.840 | 6.579 | 291 |
| 2025-04-01 | 7.690 | 7.800 | 7.140 | 7.800 | 6.545 | 213 |
| 2025-03-31 | 7.490 | 7.720 | 7.050 | 7.720 | 6.478 | 1,876 |
| 2025-03-28 | 7.740 | 7.740 | 7.300 | 7.490 | 6.285 | 412 |
| 2025-03-27 | 7.350 | 7.800 | 7.050 | 7.700 | 6.462 | 3,432 |
| 2025-03-26 | 7.990 | 7.990 | 7.500 | 7.500 | 6.294 | 161 |
| 2025-03-25 | 8.090 | 8.090 | 7.300 | 7.460 | 6.260 | 1,963 |
| 2025-03-24 | 7.870 | 7.870 | 7.350 | 7.670 | 6.436 | 784 |
| 2025-03-21 | 8.000 | 8.190 | 7.350 | 7.350 | 6.168 | 936 |
| 2025-03-20 | 8.460 | 8.460 | 7.400 | 7.400 | 6.210 | 6,152 |
| 2025-03-19 | 8.480 | 8.480 | 7.800 | 8.370 | 7.024 | 3,125 |
| 2025-03-18 | 8.170 | 8.290 | 7.740 | 8.290 | 6.957 | 321 |
| 2025-03-17 | 7.930 | 8.480 | 7.930 | 8.170 | 6.856 | 762 |
| 2025-03-14 | 7.250 | 7.940 | 7.250 | 7.930 | 6.655 | 9,372 |
| 2025-03-13 | 7.970 | 7.970 | 7.210 | 7.890 | 6.621 | 6,330 |
| 2025-03-12 | 8.060 | 8.500 | 7.400 | 7.970 | 6.688 | 227 |
| 2025-03-11 | 7.780 | 7.970 | 7.310 | 7.970 | 6.621 | 14,714 |
| 2025-03-10 | 7.960 | 7.960 | 7.560 | 7.940 | 6.596 | 2,854 |
| 2025-03-07 | 7.540 | 7.940 | 7.200 | 7.940 | 6.596 | 370 |
| 2025-03-06 | 7.950 | 7.950 | 7.530 | 7.530 | 6.255 | 115 |
| 2025-03-05 | 7.960 | 7.960 | 7.430 | 7.950 | 6.604 | 230 |
| 2025-02-28 | 7.960 | 7.960 | 7.600 | 7.950 | 6.604 | 211 |
| 2025-02-27 | 7.950 | 7.950 | 7.650 | 7.950 | 6.604 | 112 |
| 2025-02-26 | 7.960 | 7.960 | 7.960 | 7.960 | 6.613 | 1,652 |
| 2025-02-25 | 7.950 | 7.960 | 7.600 | 7.960 | 6.613 | 2,898 |
| 2025-02-24 | 7.740 | 7.960 | 7.600 | 7.900 | 6.563 | 36,862 |
| 2025-02-21 | 8.060 | 8.060 | 7.640 | 7.900 | 6.563 | 2,679 |
| 2025-02-20 | 8.900 | 8.900 | 7.980 | 7.980 | 6.629 | 11,019 |
| 2025-02-19 | 9.000 | 9.000 | 7.990 | 8.850 | 7.352 | 12,731 |
| 2025-02-18 | 8.990 | 8.990 | 8.360 | 8.990 | 7.468 | 364 |
| 2025-02-17 | 9.000 | 9.000 | 8.400 | 9.000 | 7.477 | 24,203 |
| 2025-02-14 | 8.820 | 9.000 | 8.820 | 9.000 | 7.477 | 79 |
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.