FII DAMA CI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 9.000 | 9.000 | 8.500 | 9.000 | 7.477 | 209 |
| 2025-02-12 | 8.980 | 9.000 | 8.200 | 9.000 | 7.477 | 19,673 |
| 2025-02-11 | 9.000 | 9.000 | 7.400 | 8.980 | 7.460 | 9,213 |
| 2025-02-10 | 9.200 | 9.200 | 9.200 | 9.200 | 7.643 | 0 |
| 2025-02-07 | 9.000 | 9.200 | 9.000 | 9.200 | 7.585 | 72 |
| 2025-02-06 | 9.200 | 9.200 | 9.200 | 9.200 | 7.585 | 24 |
| 2025-02-05 | 8.450 | 9.000 | 8.400 | 8.980 | 7.403 | 43,632 |
| 2025-02-04 | 9.440 | 9.440 | 9.190 | 9.190 | 7.576 | 205 |
| 2025-02-03 | 9.470 | 9.470 | 9.200 | 9.440 | 7.782 | 36,047 |
| 2025-01-31 | 9.000 | 9.470 | 8.500 | 9.470 | 7.807 | 157 |
| 2025-01-30 | 9.450 | 9.470 | 9.200 | 9.470 | 7.807 | 36,249 |
| 2025-01-29 | 9.450 | 9.470 | 9.450 | 9.470 | 7.807 | 269 |
| 2025-01-28 | 9.470 | 9.470 | 9.190 | 9.470 | 7.807 | 604 |
| 2025-01-27 | 9.470 | 9.470 | 9.470 | 9.470 | 7.807 | 20 |
| 2025-01-24 | 9.480 | 9.480 | 9.000 | 9.480 | 7.815 | 2,552 |
| 2025-01-23 | 9.480 | 9.480 | 9.470 | 9.480 | 7.815 | 14 |
| 2025-01-22 | 9.480 | 9.480 | 9.480 | 9.480 | 7.815 | 17 |
| 2025-01-21 | 9.480 | 9.480 | 9.480 | 9.480 | 7.815 | 14 |
| 2025-01-20 | 9.490 | 9.490 | 9.180 | 9.480 | 7.815 | 15,037 |
| 2025-01-17 | 9.590 | 9.590 | 9.090 | 9.490 | 7.824 | 20,238 |
| 2025-01-16 | 9.600 | 9.600 | 8.900 | 9.590 | 7.906 | 382 |
| 2025-01-15 | 9.590 | 9.600 | 9.000 | 9.600 | 7.914 | 59 |
| 2025-01-14 | 9.290 | 9.600 | 8.910 | 9.600 | 7.914 | 856 |
| 2025-01-13 | 9.100 | 9.290 | 9.100 | 9.290 | 7.659 | 517 |
| 2025-01-10 | 9.320 | 9.320 | 8.900 | 9.290 | 7.659 | 154 |
| 2025-01-09 | 9.320 | 9.320 | 9.000 | 9.320 | 7.684 | 42 |
| 2025-01-08 | 9.380 | 9.380 | 8.910 | 9.380 | 7.684 | 211 |
| 2025-01-07 | 9.190 | 9.400 | 8.940 | 9.380 | 7.684 | 205 |
| 2025-01-06 | 9.410 | 9.410 | 8.420 | 9.380 | 7.684 | 761 |
| 2025-01-03 | 9.490 | 9.490 | 8.080 | 9.410 | 7.708 | 132 |
| 2025-01-02 | 9.490 | 9.490 | 9.420 | 9.420 | 7.716 | 99 |
| 2024-12-30 | 9.300 | 9.490 | 8.500 | 9.490 | 7.774 | 199 |
| 2024-12-27 | 8.540 | 9.490 | 8.400 | 9.490 | 7.774 | 1,400 |
| 2024-12-26 | 9.020 | 9.020 | 8.990 | 8.990 | 7.364 | 104 |
| 2024-12-23 | 9.500 | 9.500 | 9.500 | 9.500 | 7.782 | 10 |
| 2024-12-20 | 9.500 | 9.500 | 9.500 | 9.500 | 7.782 | 10 |
| 2024-12-19 | 9.560 | 9.560 | 9.500 | 9.560 | 7.831 | 111 |
| 2024-12-18 | 9.590 | 9.590 | 9.590 | 9.590 | 7.856 | 17 |
| 2024-12-17 | 9.590 | 9.590 | 9.590 | 9.590 | 7.856 | 16 |
| 2024-12-16 | 9.600 | 9.600 | 9.590 | 9.590 | 7.856 | 333 |
| 2024-12-13 | 9.600 | 9.600 | 9.120 | 9.600 | 7.864 | 511 |
| 2024-12-12 | 9.100 | 9.600 | 8.900 | 9.600 | 7.864 | 722 |
| 2024-12-11 | 9.600 | 9.600 | 9.100 | 9.570 | 7.839 | 2,383 |
| 2024-12-10 | 9.540 | 9.540 | 9.540 | 9.540 | 7.815 | 0 |
| 2024-12-09 | 9.540 | 9.540 | 9.540 | 9.540 | 7.815 | 50 |
| 2024-12-06 | 9.600 | 9.600 | 9.600 | 9.600 | 7.815 | 121 |
| 2024-12-05 | 9.430 | 9.580 | 9.000 | 9.580 | 7.798 | 1,242 |
| 2024-12-04 | 9.580 | 9.580 | 9.100 | 9.580 | 7.798 | 955 |
| 2024-12-03 | 9.380 | 9.580 | 8.600 | 9.580 | 7.798 | 163 |
| 2024-12-02 | 9.580 | 9.580 | 9.580 | 9.580 | 7.798 | 40 |
| 2024-11-29 | 9.580 | 9.580 | 9.580 | 9.580 | 7.798 | 101 |
| 2024-11-28 | 9.580 | 9.580 | 9.580 | 9.580 | 7.798 | 8 |
| 2024-11-27 | 9.520 | 9.580 | 9.520 | 9.580 | 7.798 | 401 |
| 2024-11-26 | 9.600 | 9.600 | 9.000 | 9.590 | 7.806 | 3,989 |
| 2024-11-25 | 9.590 | 9.600 | 9.000 | 9.590 | 7.806 | 1,368 |
| 2024-11-22 | 9.590 | 9.600 | 9.590 | 9.590 | 7.806 | 2,113 |
| 2024-11-21 | 9.790 | 9.790 | 9.500 | 9.590 | 7.806 | 13,605 |
| 2024-11-19 | 9.790 | 9.790 | 9.000 | 9.790 | 7.969 | 203 |
| 2024-11-18 | 9.750 | 9.790 | 9.310 | 9.790 | 7.969 | 397 |
| 2024-11-14 | 9.790 | 9.800 | 8.950 | 9.750 | 7.937 | 2,217 |
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.