FII DAMA CI historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.200	6.200	5.810	5.840	5.840	535
2026-10-20	6.070	6.200	6.070	6.200	6.200	1,510
2026-10-19	6.070	6.200	5.850	6.200	6.200	1,741
2026-10-16	6.660	6.660	6.000	6.200	6.200	1,612
2026-10-15	6.270	6.750	5.870	6.330	6.330	1,131
2026-10-14	6.420	6.420	5.790	6.400	6.400	937
2026-10-13	6.410	6.420	6.020	6.420	6.420	338
2026-10-09	6.450	6.550	6.380	6.550	6.550	540
2026-10-08	6.630	6.630	6.010	6.590	6.590	927
2026-10-07	6.560	6.560	6.560	6.560	6.560	314
2026-10-06	6.540	6.700	6.000	6.700	6.700	1,158
2026-10-05	6.610	6.610	6.540	6.540	6.540	613
2026-10-02	5.570	6.590	5.550	6.540	6.540	403
2026-10-01	5.960	6.700	5.690	5.690	5.690	311
2026-09-30	5.670	6.120	5.670	6.090	6.090	2,236
2026-09-29	5.790	5.790	5.790	5.790	5.790	19
2026-09-28	5.440	5.790	5.440	5.790	5.790	293
2026-09-25	5.790	5.790	5.560	5.560	5.560	146
2026-09-24	5.790	5.790	5.780	5.790	5.790	1,666
2026-09-23	5.010	5.790	5.010	5.790	5.790	638
2026-09-22	5.260	5.790	4.910	5.500	5.500	3,066
2026-09-21	5.200	5.210	4.830	5.200	5.200	1,404

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.