Dama Fundo De Investimento Imobiliario Responsabilidade Limitada (BVMF:DAMA11)
Brazil · Delayed Price · Currency is BRL 6.97
0.00 (0.00%)
Last updated: Apr 30, 2026, 2:56 PM GMT-3
BVMF:DAMA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.97 | 6.98 | 6.95 | 6.97 | 6.97 | 0.14% | 78 |
| Apr 28, 2026 | 6.98 | 6.98 | 6.95 | 6.96 | 6.96 | 0.14% | 231 |
| Apr 27, 2026 | 6.99 | 6.99 | 6.95 | 6.95 | 6.95 | -0.43% | 82 |
| Apr 24, 2026 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | -0.14% | 72 |
| Apr 23, 2026 | 6.99 | 7.00 | 6.95 | 6.99 | 6.99 | 1.01% | 296 |
| Apr 22, 2026 | 6.91 | 6.99 | 6.91 | 6.92 | 6.92 | -1.00% | 393 |
| Apr 20, 2026 | 6.99 | 6.99 | 6.96 | 6.99 | 6.99 | - | 398 |
| Apr 17, 2026 | 6.89 | 7.01 | 6.89 | 6.99 | 6.99 | 0.58% | 60 |
| Apr 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.14% | 52 |
| Apr 15, 2026 | 6.97 | 7.04 | 6.87 | 6.94 | 6.94 | 0.43% | 191 |
| Apr 14, 2026 | 7.02 | 7.02 | 6.86 | 6.91 | 6.91 | -0.43% | 139 |
| Apr 13, 2026 | 7.00 | 7.00 | 6.86 | 6.94 | 6.94 | 0.29% | 175 |
| Apr 10, 2026 | 6.92 | 7.02 | 6.88 | 6.92 | 6.92 | -0.43% | 239 |
| Apr 9, 2026 | 6.79 | 7.03 | 6.79 | 6.95 | 6.95 | 0.29% | 113 |
| Apr 8, 2026 | 7.06 | 7.06 | 6.85 | 6.93 | 6.87 | 1.32% | 254 |
| Apr 7, 2026 | 7.06 | 7.15 | 6.84 | 6.84 | 6.78 | -2.15% | 1,230 |
| Apr 6, 2026 | 6.81 | 6.99 | 6.81 | 6.99 | 6.92 | 2.95% | 612 |
| Apr 2, 2026 | 6.87 | 7.07 | 6.79 | 6.79 | 6.73 | - | 1,221 |
| Apr 1, 2026 | 7.11 | 7.11 | 6.78 | 6.79 | 6.73 | -2.02% | 331 |
| Mar 31, 2026 | 6.83 | 6.96 | 6.82 | 6.93 | 6.87 | -0.57% | 1,629 |
| Mar 30, 2026 | 6.76 | 6.98 | 6.76 | 6.97 | 6.90 | 1.01% | 455 |
| Mar 27, 2026 | 7.14 | 7.14 | 6.88 | 6.90 | 6.84 | 1.47% | 507 |
| Mar 26, 2026 | 6.85 | 6.95 | 6.80 | 6.80 | 6.74 | -2.72% | 2,161 |
| Mar 25, 2026 | 6.85 | 7.03 | 6.72 | 6.99 | 6.92 | - | 302 |
| Mar 24, 2026 | 6.89 | 7.06 | 6.80 | 6.99 | 6.92 | -0.71% | 216 |
| Mar 23, 2026 | 7.06 | 7.06 | 6.89 | 7.04 | 6.97 | -0.28% | 366 |
| Mar 20, 2026 | 7.15 | 7.15 | 6.60 | 7.06 | 6.99 | 3.07% | 673 |
| Mar 19, 2026 | 7.07 | 7.21 | 6.85 | 6.85 | 6.79 | -2.14% | 1,527 |
| Mar 18, 2026 | 6.73 | 7.06 | 6.73 | 7.00 | 6.93 | 3.86% | 652 |
| Mar 17, 2026 | 6.70 | 6.74 | 6.69 | 6.74 | 6.68 | 1.97% | 300 |
| Mar 16, 2026 | 6.60 | 6.71 | 6.55 | 6.61 | 6.55 | -1.93% | 1,915 |
| Mar 13, 2026 | 6.74 | 6.74 | 6.72 | 6.74 | 6.68 | - | 375 |
| Mar 12, 2026 | 6.73 | 6.74 | 6.71 | 6.74 | 6.68 | - | 244 |
| Mar 11, 2026 | 6.74 | 6.74 | 6.67 | 6.74 | 6.68 | 0.15% | 301 |
| Mar 10, 2026 | 6.60 | 6.74 | 6.60 | 6.73 | 6.67 | -0.15% | 978 |
| Mar 9, 2026 | 6.86 | 7.00 | 6.41 | 6.74 | 6.68 | -3.71% | 2,077 |
| Mar 6, 2026 | 7.09 | 7.10 | 7.00 | 7.00 | 6.86 | -0.14% | 7,332 |
| Mar 5, 2026 | 7.06 | 7.06 | 7.01 | 7.01 | 6.87 | -0.28% | 418 |
| Mar 4, 2026 | 7.06 | 7.06 | 7.00 | 7.03 | 6.88 | -0.42% | 280 |
| Mar 3, 2026 | 7.05 | 7.06 | 7.00 | 7.06 | 6.91 | 0.14% | 567 |
| Mar 2, 2026 | 7.05 | 7.06 | 6.94 | 7.05 | 6.90 | 0.28% | 1,541 |
| Feb 27, 2026 | 6.91 | 7.05 | 6.74 | 7.03 | 6.88 | -0.42% | 492 |
| Feb 26, 2026 | 7.03 | 7.09 | 6.76 | 7.06 | 6.91 | -0.42% | 768 |
| Feb 25, 2026 | 7.02 | 7.19 | 6.92 | 7.09 | 6.94 | 2.01% | 1,042 |
| Feb 24, 2026 | 7.27 | 7.34 | 6.70 | 6.95 | 6.81 | -4.40% | 7,332 |
| Feb 23, 2026 | 7.66 | 7.66 | 7.26 | 7.27 | 7.12 | -4.97% | 1,974 |
| Feb 20, 2026 | 7.05 | 7.65 | 7.05 | 7.65 | 7.49 | 7.75% | 123 |
| Feb 19, 2026 | 7.58 | 7.66 | 7.03 | 7.10 | 6.95 | -5.33% | 1,179 |
| Feb 18, 2026 | 7.66 | 7.66 | 7.50 | 7.50 | 7.34 | -1.57% | 143 |
| Feb 13, 2026 | 7.66 | 7.66 | 7.50 | 7.62 | 7.46 | -0.52% | 500 |