Domo Fundo de Investimento Imobiliário - FII (BVMF:LMAI11)
Brazil · Delayed Price · Currency is BRL 34.98
+0.98 (2.88%)
Last updated: Jul 31, 2026, 2:24 PM GMT-3
BVMF:LMAI11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 34.01 | 35.22 | 34.01 | 35.22 | 35.22 | 3.59% | 205 |
| Jul 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.03% | 2 |
| Jul 27, 2026 | 34.02 | 34.02 | 34.01 | 34.01 | 34.01 | 0.03% | 39 |
| Jul 24, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -4.36% | 60 |
| Jul 23, 2026 | 36.00 | 36.00 | 35.55 | 35.55 | 35.55 | -0.70% | 146 |
| Jul 22, 2026 | 35.81 | 36.00 | 35.80 | 35.80 | 35.80 | -2.19% | 4,301 |
| Jul 21, 2026 | 36.76 | 36.76 | 36.52 | 36.60 | 36.60 | 1.67% | 2,051 |
| Jul 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.39% | 445 |
| Jul 17, 2026 | 35.60 | 36.88 | 35.60 | 36.88 | 36.88 | 1.07% | 11 |
| Jul 16, 2026 | 36.99 | 36.99 | 35.60 | 36.49 | 36.49 | -1.19% | 88 |
| Jul 15, 2026 | 36.70 | 36.99 | 36.56 | 36.93 | 36.93 | 0.08% | 1,748 |
| Jul 10, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.27% | 7 |
| Jul 8, 2026 | 35.50 | 37.00 | 35.50 | 37.00 | 37.00 | - | 6 |
| Jul 6, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 0.54% | 46 |
| Jul 2, 2026 | 35.50 | 36.80 | 35.50 | 36.80 | 36.80 | -0.27% | 262 |
| Jul 1, 2026 | 37.00 | 37.00 | 35.01 | 36.90 | 36.90 | 0.33% | 26 |
| Jun 30, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.78 | - | 4 |
| Jun 29, 2026 | 36.26 | 36.90 | 36.26 | 36.90 | 36.78 | -0.27% | 6 |
| Jun 26, 2026 | 36.90 | 37.00 | 36.90 | 37.00 | 36.88 | 0.03% | 13 |
| Jun 22, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.87 | 2.75% | 15 |
| Jun 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.88 | -2.70% | 100 |
| Jun 18, 2026 | 36.70 | 37.00 | 36.70 | 37.00 | 36.88 | 1.37% | 1,100 |
| Jun 17, 2026 | 36.99 | 37.00 | 36.50 | 36.50 | 36.38 | -1.32% | 4,626 |
| Jun 16, 2026 | 37.00 | 37.00 | 36.00 | 36.99 | 36.87 | -0.03% | 25 |
| Jun 11, 2026 | 36.99 | 37.00 | 36.99 | 37.00 | 36.88 | 0.27% | 510 |
| Jun 10, 2026 | 37.00 | 37.00 | 36.90 | 36.90 | 36.78 | -0.27% | 192 |
| Jun 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.88 | 0.27% | 1,000 |
| Jun 8, 2026 | 37.00 | 37.00 | 36.90 | 36.90 | 36.78 | -0.27% | 204 |
| Jun 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.88 | - | 537 |
| Jun 3, 2026 | 36.50 | 38.50 | 36.50 | 37.00 | 36.88 | 0.79% | 2,840 |
| Jun 2, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.59 | - | 23 |
| May 29, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.59 | - | 23 |
| May 28, 2026 | 36.00 | 36.98 | 35.00 | 36.98 | 36.59 | -0.05% | 90 |
| May 27, 2026 | 37.00 | 37.00 | 36.10 | 37.00 | 36.61 | 0.05% | 90 |
| May 26, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.59 | -0.05% | 2,845 |
| May 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | - | 201 |
| May 22, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 36.61 | - | 37 |
| May 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | - | 8 |
| May 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | - | 200 |
| May 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | - | 1 |
| May 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | - | 2 |
| May 15, 2026 | 37.49 | 37.49 | 36.51 | 37.00 | 36.61 | - | 94 |
| May 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | - | 3 |
| May 12, 2026 | 36.65 | 37.00 | 36.65 | 37.00 | 36.61 | -1.07% | 17 |
| May 11, 2026 | 37.40 | 37.40 | 36.00 | 37.40 | 37.01 | -0.27% | 45 |
| May 8, 2026 | 37.00 | 37.50 | 37.00 | 37.50 | 37.11 | 1.35% | 363 |
| May 7, 2026 | 37.49 | 37.49 | 37.00 | 37.00 | 36.61 | - | 23 |
| May 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | 0.74% | 4 |
| Apr 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.34 | - | 113 |
| Apr 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.34 | -1.33% | 265 |