Domo Fundo de Investimento Imobiliário - FII (BVMF:LMAI11)
Brazil · Delayed Price · Currency is BRL 34.96
0.00 (0.00%)
Last updated: Aug 25, 2026, 2:04 PM GMT-3
BVMF:LMAI11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - | 4 |
| Aug 24, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 1.33% | 25 |
| Aug 21, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 1 |
| Aug 17, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.29% | 1 |
| Aug 14, 2026 | 34.40 | 34.40 | 30.41 | 34.40 | 34.40 | -0.29% | 9 |
| Aug 11, 2026 | 34.93 | 34.96 | 34.50 | 34.50 | 34.50 | 1.44% | 92 |
| Aug 10, 2026 | 35.00 | 35.00 | 30.25 | 34.01 | 34.01 | -5.19% | 148 |
| Aug 7, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.08% | 7 |
| Aug 5, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.06% | 10 |
| Aug 3, 2026 | 35.50 | 35.88 | 35.50 | 35.88 | 35.88 | 2.51% | 34 |
| Jul 31, 2026 | 34.01 | 35.22 | 34.01 | 35.22 | 35.00 | 3.59% | 205 |
| Jul 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | -0.03% | 2 |
| Jul 27, 2026 | 34.02 | 34.02 | 34.01 | 34.01 | 33.80 | 0.03% | 39 |
| Jul 24, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 33.79 | -4.36% | 60 |
| Jul 23, 2026 | 36.00 | 36.00 | 35.55 | 35.55 | 35.33 | -0.70% | 146 |
| Jul 22, 2026 | 35.81 | 36.00 | 35.80 | 35.80 | 35.58 | -2.19% | 4,301 |
| Jul 21, 2026 | 36.76 | 36.76 | 36.52 | 36.60 | 36.37 | 1.67% | 2,051 |
| Jul 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.78 | -2.39% | 445 |
| Jul 17, 2026 | 35.60 | 36.88 | 35.60 | 36.88 | 36.65 | 1.07% | 11 |
| Jul 16, 2026 | 36.99 | 36.99 | 35.60 | 36.49 | 36.26 | -1.19% | 88 |
| Jul 15, 2026 | 36.70 | 36.99 | 36.56 | 36.93 | 36.70 | 0.08% | 1,748 |
| Jul 10, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.67 | -0.27% | 7 |
| Jul 8, 2026 | 35.50 | 37.00 | 35.50 | 37.00 | 36.77 | - | 6 |
| Jul 6, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 36.77 | 0.54% | 46 |
| Jul 2, 2026 | 35.50 | 36.80 | 35.50 | 36.80 | 36.57 | -0.27% | 262 |
| Jul 1, 2026 | 37.00 | 37.00 | 35.01 | 36.90 | 36.67 | 0.33% | 26 |
| Jun 30, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.55 | - | 4 |
| Jun 29, 2026 | 36.26 | 36.90 | 36.26 | 36.90 | 36.55 | -0.27% | 6 |
| Jun 26, 2026 | 36.90 | 37.00 | 36.90 | 37.00 | 36.65 | 0.03% | 13 |
| Jun 22, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.64 | 2.75% | 15 |
| Jun 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | -2.70% | 100 |
| Jun 18, 2026 | 36.70 | 37.00 | 36.70 | 37.00 | 36.65 | 1.37% | 1,100 |
| Jun 17, 2026 | 36.99 | 37.00 | 36.50 | 36.50 | 36.15 | -1.32% | 4,626 |
| Jun 16, 2026 | 37.00 | 37.00 | 36.00 | 36.99 | 36.64 | -0.03% | 25 |
| Jun 11, 2026 | 36.99 | 37.00 | 36.99 | 37.00 | 36.65 | 0.27% | 510 |
| Jun 10, 2026 | 37.00 | 37.00 | 36.90 | 36.90 | 36.55 | -0.27% | 192 |
| Jun 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.65 | 0.27% | 1,000 |
| Jun 8, 2026 | 37.00 | 37.00 | 36.90 | 36.90 | 36.55 | -0.27% | 204 |
| Jun 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.65 | - | 537 |
| Jun 3, 2026 | 36.50 | 38.50 | 36.50 | 37.00 | 36.65 | 0.79% | 2,840 |
| Jun 2, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.36 | - | 23 |
| May 29, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.36 | - | 23 |
| May 28, 2026 | 36.00 | 36.98 | 35.00 | 36.98 | 36.36 | -0.05% | 90 |
| May 27, 2026 | 37.00 | 37.00 | 36.10 | 37.00 | 36.38 | 0.05% | 90 |
| May 26, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.36 | -0.05% | 2,845 |
| May 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.38 | - | 201 |
| May 22, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 36.38 | - | 37 |
| May 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.38 | - | 8 |
| May 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.38 | - | 200 |
| May 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.38 | - | 1 |