Domo Fundo de Investimento Imobiliário - FII (BVMF:LMAI11)
Brazil · Delayed Price · Currency is BRL 38.99
-0.46 (-1.17%)
At close: Jan 22, 2026
BVMF:LMAI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 39.50 | 39.50 | 36.98 | 38.99 | 38.99 | -1.17% | 251 |
| Jan 21, 2026 | 39.89 | 39.89 | 38.50 | 39.45 | 39.45 | -1.10% | 1,192 |
| Jan 20, 2026 | 39.00 | 39.89 | 38.00 | 39.89 | 39.89 | - | 50,901 |
| Jan 19, 2026 | 38.48 | 39.89 | 38.01 | 39.89 | 39.89 | -0.25% | 904 |
| Jan 16, 2026 | 37.99 | 41.00 | 37.93 | 39.99 | 39.99 | - | 1,230 |
| Jan 15, 2026 | 38.51 | 40.92 | 36.32 | 39.99 | 39.99 | 3.87% | 453 |
| Jan 14, 2026 | 40.49 | 40.49 | 38.50 | 38.50 | 38.50 | -1.28% | 203 |
| Jan 13, 2026 | 39.98 | 39.98 | 37.50 | 39.00 | 39.00 | 4.00% | 218 |
| Jan 12, 2026 | 40.49 | 40.49 | 37.06 | 37.50 | 37.50 | -7.38% | 469 |
| Jan 9, 2026 | 36.10 | 41.97 | 35.55 | 40.49 | 40.49 | -8.60% | 9,088 |
| Jan 8, 2026 | 44.30 | 44.30 | 43.70 | 44.30 | 44.30 | 0.11% | 5 |
| Jan 7, 2026 | 44.19 | 44.25 | 43.56 | 44.25 | 44.25 | -0.11% | 206 |
| Jan 6, 2026 | 44.99 | 44.99 | 44.29 | 44.30 | 44.30 | -0.23% | 13 |
| Jan 5, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 0.91% | 542 |
| Jan 2, 2026 | 44.00 | 44.00 | 43.99 | 44.00 | 44.00 | -0.59% | 24 |
| Dec 30, 2025 | 43.20 | 44.26 | 43.20 | 44.26 | 44.26 | 0.59% | 76 |
| Dec 29, 2025 | 45.99 | 49.96 | 43.25 | 44.00 | 44.00 | -1.12% | 1,026 |
| Dec 26, 2025 | 43.78 | 47.00 | 43.78 | 44.50 | 44.50 | 2.68% | 1,160 |
| Dec 23, 2025 | 44.25 | 44.51 | 42.84 | 43.34 | 43.34 | -1.95% | 1,690 |
| Dec 22, 2025 | 44.09 | 44.20 | 44.09 | 44.20 | 44.20 | 0.45% | 211 |
| Dec 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 101 |
| Dec 18, 2025 | 43.54 | 44.00 | 43.53 | 44.00 | 44.00 | - | 14 |
| Dec 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.68% | 1 |
| Dec 16, 2025 | 43.99 | 44.30 | 43.99 | 44.30 | 44.30 | 1.14% | 628 |
| Dec 15, 2025 | 43.47 | 43.80 | 43.47 | 43.80 | 43.80 | 0.69% | 408 |
| Dec 12, 2025 | 43.00 | 43.50 | 43.00 | 43.50 | 43.50 | -4.52% | 5,182 |
| Dec 11, 2025 | 43.00 | 45.56 | 43.00 | 45.56 | 45.56 | 5.90% | 100 |
| Dec 10, 2025 | 43.54 | 43.54 | 41.94 | 43.02 | 43.02 | -0.19% | 67 |
| Dec 9, 2025 | 42.56 | 43.10 | 42.56 | 43.10 | 43.10 | 2.25% | 2 |
| Dec 8, 2025 | 43.43 | 43.43 | 41.87 | 42.15 | 42.15 | -1.98% | 54 |
| Dec 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5.44% | 3 |
| Dec 4, 2025 | 41.43 | 44.00 | 40.05 | 40.78 | 40.78 | -7.32% | 900 |
| Dec 3, 2025 | 43.54 | 44.00 | 41.32 | 44.00 | 44.00 | 0.92% | 6,861 |
| Dec 2, 2025 | 47.47 | 47.47 | 43.02 | 43.60 | 43.60 | -7.23% | 198 |
| Dec 1, 2025 | 47.98 | 48.00 | 47.00 | 47.00 | 47.00 | -1.05% | 39 |
| Nov 28, 2025 | 48.38 | 48.98 | 47.00 | 47.50 | 47.05 | -6.86% | 1,363 |
| Nov 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.52 | - | 3 |
| Nov 26, 2025 | 51.00 | 51.00 | 49.41 | 51.00 | 50.52 | - | 47 |
| Nov 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.52 | - | 5 |
| Nov 24, 2025 | 50.52 | 51.00 | 50.52 | 51.00 | 50.52 | 0.02% | 29 |
| Nov 21, 2025 | 51.05 | 51.28 | 50.99 | 50.99 | 50.51 | -0.02% | 251 |
| Nov 19, 2025 | 51.90 | 51.90 | 51.00 | 51.00 | 50.52 | -0.97% | 460 |
| Nov 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | 0.98% | 53 |
| Nov 17, 2025 | 52.40 | 52.40 | 51.00 | 51.00 | 50.52 | -2.65% | 10,739 |
| Nov 14, 2025 | 53.00 | 53.00 | 52.39 | 52.39 | 51.89 | -0.21% | 45 |
| Nov 13, 2025 | 52.98 | 53.00 | 52.50 | 52.50 | 52.00 | -0.94% | 2,159 |
| Nov 12, 2025 | 55.92 | 56.00 | 52.48 | 53.00 | 52.50 | -5.22% | 1,744 |
| Nov 11, 2025 | 58.00 | 58.00 | 55.91 | 55.92 | 55.39 | -3.59% | 28 |
| Nov 10, 2025 | 55.28 | 58.00 | 52.53 | 58.00 | 57.45 | 1.75% | 322 |
| Nov 7, 2025 | 57.98 | 58.00 | 57.00 | 57.00 | 56.46 | -1.72% | 95 |