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 |
| 2026-09-18 | 5.110 | 5.200 | 4.940 | 5.200 | 5.200 | 2,347 |
| 2026-09-17 | 4.900 | 5.110 | 4.900 | 5.110 | 5.110 | 14 |
| 2026-09-16 | 5.260 | 5.270 | 4.860 | 5.250 | 5.250 | 81 |
| 2026-09-15 | 5.150 | 5.200 | 4.850 | 5.200 | 5.200 | 288 |
| 2026-09-14 | 5.040 | 5.150 | 4.610 | 5.150 | 5.150 | 3,801 |
| 2026-09-11 | 4.940 | 5.150 | 4.940 | 5.150 | 5.150 | 1,203 |
| 2026-09-10 | 5.090 | 5.090 | 4.600 | 4.960 | 4.960 | 1,134 |
| 2026-09-09 | 5.140 | 5.140 | 4.870 | 5.080 | 5.080 | 470 |
| 2026-09-08 | 5.180 | 5.180 | 4.890 | 5.080 | 5.080 | 204 |
| 2026-09-04 | 4.950 | 5.220 | 4.660 | 5.090 | 5.090 | 662 |
| 2026-09-03 | 4.990 | 5.330 | 4.900 | 4.900 | 4.900 | 456 |
| 2026-09-02 | 4.540 | 5.550 | 4.540 | 5.100 | 5.100 | 1,135 |
| 2026-09-01 | 4.800 | 4.800 | 4.540 | 4.540 | 4.540 | 568 |
| 2026-08-31 | 5.100 | 5.100 | 4.790 | 4.790 | 4.790 | 238 |
| 2026-08-28 | 4.260 | 5.050 | 4.210 | 5.040 | 5.040 | 964 |
| 2026-08-27 | 4.370 | 4.590 | 4.210 | 4.350 | 4.350 | 379 |
| 2026-08-26 | 4.440 | 4.690 | 4.400 | 4.500 | 4.500 | 941 |
| 2026-08-25 | 4.890 | 4.890 | 4.480 | 4.480 | 4.480 | 963 |
| 2026-08-24 | 5.050 | 5.080 | 4.820 | 4.990 | 4.990 | 769 |
| 2026-08-21 | 5.100 | 5.100 | 4.870 | 5.000 | 5.000 | 395 |
| 2026-08-20 | 4.980 | 5.100 | 4.880 | 5.100 | 5.100 | 588 |
| 2026-08-19 | 4.870 | 5.100 | 4.870 | 5.090 | 5.090 | 555 |
| 2026-08-18 | 5.100 | 5.100 | 4.930 | 4.970 | 4.970 | 310 |
| 2026-08-17 | 5.560 | 5.790 | 5.000 | 5.210 | 5.210 | 3,515 |
| 2026-08-14 | 5.790 | 5.790 | 5.500 | 5.500 | 5.500 | 234 |
| 2026-08-13 | 5.790 | 5.790 | 5.780 | 5.790 | 5.790 | 18 |
| 2026-08-12 | 5.570 | 5.790 | 5.560 | 5.780 | 5.780 | 218 |
| 2026-08-11 | 5.720 | 6.010 | 5.570 | 5.900 | 5.900 | 126 |
| 2026-08-10 | 5.970 | 5.970 | 5.840 | 5.840 | 5.840 | 121 |
| 2026-08-07 | 5.900 | 6.190 | 5.900 | 5.910 | 5.910 | 212 |
| 2026-08-06 | 5.960 | 5.960 | 5.900 | 5.900 | 5.900 | 636 |
| 2026-08-05 | 5.950 | 6.200 | 5.950 | 5.950 | 5.950 | 228 |
| 2026-08-04 | 5.950 | 5.950 | 5.680 | 5.950 | 5.950 | 170 |
| 2026-08-03 | 5.800 | 6.160 | 5.800 | 5.950 | 5.950 | 45 |
| 2026-07-31 | 5.960 | 5.960 | 5.550 | 5.740 | 5.740 | 201 |
| 2026-07-30 | 6.040 | 6.040 | 5.940 | 5.960 | 5.960 | 127 |
| 2026-07-29 | 5.830 | 5.830 | 5.750 | 5.830 | 5.830 | 544 |
| 2026-07-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 12 |
Page 1 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.