FII DAMA CI historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	9.590	9.900	9.590	9.800	7.977	1,009
2024-11-12	9.800	9.800	9.140	9.790	7.969	851
2024-11-11	9.800	9.800	9.110	9.800	7.977	232
2024-11-08	9.590	9.800	9.100	9.800	7.977	288
2024-11-07	9.790	9.800	9.310	9.790	7.969	377
2024-11-06	9.600	9.800	8.900	9.790	7.969	399
2024-11-05	9.800	9.800	9.780	9.800	7.977	226
2024-11-04	9.780	9.780	9.100	9.780	7.961	32
2024-11-01	9.120	9.800	9.120	9.800	7.977	29
2024-10-31	9.500	9.800	9.100	9.800	7.977	1,055
2024-10-30	9.100	9.600	9.100	9.600	7.815	80
2024-10-29	9.600	9.600	9.100	9.600	7.815	219
2024-10-28	9.400	9.600	9.400	9.600	7.815	24
2024-10-25	9.600	9.600	9.600	9.600	7.815	106
2024-10-24	9.800	9.800	9.600	9.600	7.815	268
2024-10-23	9.900	9.900	9.800	9.800	7.977	321
2024-10-22	9.500	9.900	9.500	9.900	8.059	111
2024-10-21	9.900	9.900	9.700	9.900	8.059	39
2024-10-18	9.700	9.900	9.700	9.900	8.059	659
2024-10-17	9.900	9.900	9.700	9.900	8.059	2,167
2024-10-16	9.700	9.900	9.700	9.900	8.059	16,307
2024-10-15	9.651	9.651	9.601	9.641	7.848	100
2024-10-14	8.730	9.898	8.730	9.601	7.816	39,881
2024-10-11	9.500	9.700	8.900	9.000	7.326	56,702
2024-10-10	9.700	9.700	9.400	9.700	7.896	1,191
2024-10-09	9.700	9.700	9.500	9.700	7.896	861
2024-10-08	9.600	9.700	9.600	9.700	7.896	2,493
2024-10-07	9.590	9.800	9.590	9.780	7.897	16,132
2024-10-04	9.800	9.800	9.170	9.790	7.905	272
2024-10-03	9.800	9.800	9.590	9.790	7.905	1,697
2024-10-02	9.800	9.800	9.790	9.790	7.905	24
2024-10-01	9.800	9.800	9.650	9.790	7.905	65,253
2024-09-30	9.800	9.800	9.800	9.800	7.913	37
2024-09-27	9.800	9.800	9.790	9.800	7.913	4,287
2024-09-26	9.780	9.790	9.780	9.780	7.897	29
2024-09-25	9.800	9.800	9.790	9.790	7.905	89
2024-09-24	9.790	9.800	9.740	9.800	7.913	49
2024-09-23	9.810	9.810	9.790	9.800	7.913	1,678
2024-09-20	9.810	9.810	9.800	9.810	7.921	81
2024-09-19	9.960	9.960	9.800	9.800	7.913	569
2024-09-18	9.960	9.960	9.960	9.960	8.042	231
2024-09-17	9.950	9.950	9.750	9.950	8.034	545
2024-09-16	9.990	9.990	9.750	9.950	8.034	652
2024-09-13	9.990	9.990	9.800	9.990	8.066	289
2024-09-12	10.000	10.000	9.990	9.990	8.066	1,372
2024-09-11	10.000	10.000	9.750	10.000	8.074	220
2024-09-10	10.000	10.000	9.800	10.000	8.074	335
2024-09-09	10.080	10.080	9.770	10.000	8.074	397
2024-09-06	9.990	9.990	9.800	9.990	8.002	711
2024-09-05	10.000	10.000	9.800	9.990	8.002	337
2024-09-04	10.000	10.000	10.000	10.000	8.010	199
2024-09-03	10.010	10.010	9.750	10.000	8.010	52
2024-09-02	10.010	10.010	9.800	10.000	8.010	6,648
2024-08-30	9.800	10.000	9.800	10.000	8.010	104
2024-08-29	10.010	10.010	9.800	10.000	8.010	3,507
2024-08-28	10.000	10.000	9.800	9.990	8.002	220
2024-08-27	10.010	10.010	9.760	10.000	8.010	805
2024-08-26	10.000	10.010	10.000	10.000	8.010	906
2024-08-23	10.000	10.000	10.000	10.000	8.010	53
2024-08-22	10.010	10.010	9.620	10.000	8.010	30,374

← NewerPage 9 of 11 · 627 trading daysOlder →

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.