Domo Fundo de Investimento Imobiliário - FII (BVMF:RMAI11)
Brazil · Delayed Price · Currency is BRL 61.50
0.00 (0.00%)
Last updated: Oct 9, 2025, 1:16 PM GMT-3
BVMF:RMAI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 57.80 | 60.98 | 57.79 | 60.98 | 60.98 | -0.85% | 179 |
| Oct 9, 2025 | 61.50 | 61.52 | 61.50 | 61.50 | 61.50 | - | 24 |
| Oct 8, 2025 | 61.51 | 61.51 | 61.50 | 61.50 | 61.50 | -5.38% | 3 |
| Oct 7, 2025 | 54.99 | 72.00 | 54.99 | 65.00 | 65.00 | 22.64% | 153 |
| Oct 6, 2025 | 54.29 | 54.29 | 53.00 | 53.00 | 53.00 | -2.36% | 201 |
| Oct 3, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 2.28% | 4 |
| Oct 2, 2025 | 55.48 | 55.48 | 53.07 | 53.07 | 53.07 | -4.31% | 138 |
| Oct 1, 2025 | 58.89 | 58.89 | 55.46 | 55.46 | 55.46 | -6.14% | 14 |
| Sep 30, 2025 | 59.11 | 59.11 | 58.49 | 59.09 | 58.64 | -0.81% | 81 |
| Sep 29, 2025 | 59.98 | 59.99 | 59.57 | 59.57 | 59.12 | -0.70% | 36 |
| Sep 26, 2025 | 62.76 | 63.99 | 59.23 | 59.99 | 59.54 | -1.33% | 713 |
| Sep 25, 2025 | 62.10 | 62.10 | 60.80 | 60.80 | 60.34 | -2.08% | 45 |
| Sep 24, 2025 | 62.76 | 62.76 | 61.82 | 62.09 | 61.62 | 2.63% | 73 |
| Sep 23, 2025 | 61.04 | 61.04 | 60.50 | 60.50 | 60.04 | -3.95% | 217 |
| Sep 22, 2025 | 62.99 | 63.00 | 62.99 | 62.99 | 62.51 | - | 8 |
| Sep 19, 2025 | 63.00 | 63.00 | 60.45 | 62.99 | 62.51 | 0.11% | 16 |
| Sep 18, 2025 | 64.00 | 64.00 | 62.91 | 62.92 | 62.45 | 0.67% | 96 |
| Sep 17, 2025 | 62.79 | 63.00 | 62.50 | 62.50 | 62.03 | -0.64% | 223 |
| Sep 16, 2025 | 65.81 | 65.81 | 62.90 | 62.90 | 62.43 | -8.18% | 73,209 |
| Sep 15, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.98 | - | - |
| Sep 12, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.98 | - | - |
| Sep 11, 2025 | 68.53 | 68.53 | 68.50 | 68.50 | 67.98 | - | 50,010 |
| Sep 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.98 | -0.15% | 5 |
| Sep 9, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.08 | -0.01% | 10 |
| Sep 8, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.09 | -1.99% | 5 |
| Sep 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.47 | - | 11 |
| Sep 4, 2025 | 70.01 | 70.01 | 70.00 | 70.00 | 69.47 | - | 3 |
| Sep 3, 2025 | 69.99 | 70.00 | 69.99 | 70.00 | 69.47 | - | 16 |
| Sep 2, 2025 | 70.00 | 73.79 | 70.00 | 70.00 | 69.47 | - | 32 |
| Sep 1, 2025 | 69.02 | 70.95 | 69.00 | 70.00 | 69.47 | -4.11% | 32 |
| Aug 29, 2025 | 76.85 | 76.85 | 69.99 | 73.00 | 72.45 | -4.05% | 14,641 |
| Aug 28, 2025 | 77.04 | 77.04 | 76.08 | 76.08 | 74.97 | -1.25% | 6 |
| Aug 27, 2025 | 80.42 | 80.99 | 77.04 | 77.04 | 75.92 | -3.70% | 154 |
| Aug 26, 2025 | 78.56 | 80.00 | 78.56 | 80.00 | 78.83 | 1.83% | 14 |
| Aug 25, 2025 | 81.79 | 81.79 | 78.56 | 78.56 | 77.41 | -3.95% | 18 |
| Aug 22, 2025 | 81.50 | 81.79 | 81.50 | 81.79 | 80.60 | - | - |
| Aug 21, 2025 | 81.83 | 81.83 | 81.79 | 81.79 | 80.60 | -1.46% | 119 |
| Aug 20, 2025 | 78.88 | 83.00 | 78.11 | 83.00 | 81.79 | 3.75% | 131 |
| Aug 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 78.83 | - | - |
| Aug 18, 2025 | 78.88 | 80.00 | 78.64 | 80.00 | 78.83 | - | 82 |
| Aug 15, 2025 | 79.30 | 80.00 | 79.30 | 80.00 | 78.83 | 0.14% | 292 |
| Aug 14, 2025 | 77.04 | 79.89 | 77.04 | 79.89 | 78.72 | 2.29% | 11 |
| Aug 13, 2025 | 81.00 | 81.00 | 76.53 | 78.10 | 76.96 | 0.64% | 45 |
| Aug 12, 2025 | 80.27 | 81.19 | 77.51 | 77.60 | 76.47 | -4.67% | 317 |
| Aug 11, 2025 | 80.77 | 81.50 | 80.68 | 81.40 | 80.21 | 1.74% | 27 |
| Aug 8, 2025 | 82.35 | 82.35 | 80.01 | 80.01 | 78.84 | -4.17% | 228 |
| Aug 7, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 82.27 | - | - |
| Aug 6, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 82.27 | - | - |
| Aug 5, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 82.27 | 0.59% | 82 |
| Aug 4, 2025 | 82.99 | 83.00 | 82.99 | 83.00 | 81.79 | - | 3 |