Domo Fundo de Investimento Imobiliário - FII (BVMF:RMAI11)
Brazil · Delayed Price · Currency is BRL 62.50
-0.40 (-0.64%)
At close: Sep 17, 2025
BVMF:RMAI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 65.81 | 65.81 | 62.90 | 62.90 | - | -8.18% | 73,209 |
| Sep 11, 2025 | 68.53 | 68.53 | 68.50 | 68.50 | - | - | 50,010 |
| Sep 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | -0.15% | 5 |
| Sep 9, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | - | -0.01% | 10 |
| Sep 8, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | - | -1.99% | 5 |
| Sep 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | - | 11 |
| Sep 4, 2025 | 70.01 | 70.01 | 70.00 | 70.00 | - | - | 3 |
| Sep 3, 2025 | 69.99 | 70.00 | 69.99 | 70.00 | - | - | 16 |
| Sep 2, 2025 | 70.00 | 73.79 | 70.00 | 70.00 | - | - | 32 |
| Sep 1, 2025 | 69.02 | 70.95 | 69.00 | 70.00 | - | -4.11% | 32 |
| Aug 29, 2025 | 76.85 | 76.85 | 69.99 | 73.00 | - | -4.05% | 14,641 |
| Aug 28, 2025 | 77.04 | 77.04 | 76.08 | 76.08 | - | -1.25% | 6 |
| Aug 27, 2025 | 80.42 | 80.99 | 77.04 | 77.04 | - | -3.70% | 154 |
| Aug 26, 2025 | 78.56 | 80.00 | 78.56 | 80.00 | - | 1.83% | 14 |
| Aug 25, 2025 | 81.79 | 81.79 | 78.56 | 78.56 | - | -3.95% | 18 |
| Aug 22, 2025 | 81.50 | 81.79 | 81.50 | 81.79 | - | - | 169 |
| Aug 21, 2025 | 81.83 | 81.83 | 81.79 | 81.79 | - | -1.46% | 119 |
| Aug 20, 2025 | 78.88 | 83.00 | 78.11 | 83.00 | - | 3.75% | 131 |
| Aug 18, 2025 | 78.88 | 80.00 | 78.64 | 80.00 | - | - | 82 |
| Aug 15, 2025 | 79.30 | 80.00 | 79.30 | 80.00 | - | 0.14% | 292 |
| Aug 14, 2025 | 77.04 | 79.89 | 77.04 | 79.89 | - | 2.29% | 11 |
| Aug 13, 2025 | 81.00 | 81.00 | 76.53 | 78.10 | - | 0.64% | 45 |
| Aug 12, 2025 | 80.27 | 81.19 | 77.51 | 77.60 | - | -4.67% | 317 |
| Aug 11, 2025 | 80.77 | 81.50 | 80.68 | 81.40 | - | 1.74% | 27 |
| Aug 8, 2025 | 82.35 | 82.35 | 80.01 | 80.01 | - | -4.17% | 228 |
| Aug 5, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | - | 0.59% | 82 |
| Aug 4, 2025 | 82.99 | 83.00 | 82.99 | 83.00 | - | - | 3 |
| Aug 1, 2025 | 81.10 | 83.00 | 80.17 | 83.00 | - | 1.59% | 53 |
| Jul 29, 2025 | 81.74 | 81.74 | 81.70 | 81.70 | - | -0.06% | 11 |
| Jul 28, 2025 | 81.74 | 81.75 | 81.74 | 81.75 | - | - | 4 |
| Jul 25, 2025 | 81.99 | 82.00 | 81.75 | 81.75 | - | 2.19% | 2,869 |
| Jul 24, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | - | - | 106 |
| Jul 23, 2025 | 79.99 | 80.00 | 78.00 | 80.00 | - | 0.08% | 200 |
| Jul 22, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | - | -0.04% | 45 |
| Jul 21, 2025 | 79.99 | 79.99 | 77.45 | 79.97 | - | 2.53% | 221 |
| Jul 18, 2025 | 76.00 | 78.50 | 76.00 | 78.00 | - | -1.14% | 46 |
| Jul 17, 2025 | 75.80 | 79.50 | 75.80 | 78.90 | - | 2.47% | 2,710 |
| Jul 16, 2025 | 75.31 | 77.00 | 75.31 | 77.00 | - | - | 982 |
| Jul 15, 2025 | 80.00 | 80.00 | 76.01 | 77.00 | - | 0.65% | 8,939 |
| Jul 14, 2025 | 75.00 | 76.99 | 72.95 | 76.50 | - | 2.00% | 644 |
| Jul 11, 2025 | 77.05 | 78.00 | 74.80 | 75.00 | - | -3.85% | 33,981 |
| Jul 10, 2025 | 77.99 | 78.20 | 75.03 | 78.00 | - | -2.50% | 11,158 |
| Jul 9, 2025 | 76.59 | 80.00 | 76.59 | 80.00 | - | 2.56% | 256 |
| Jul 8, 2025 | 77.99 | 78.00 | 76.80 | 78.00 | - | 0.03% | 204 |
| Jul 7, 2025 | 74.82 | 78.00 | 74.82 | 77.98 | - | -0.03% | 565 |
| Jul 4, 2025 | 78.99 | 78.99 | 72.93 | 78.00 | - | -1.25% | 260 |
| Jul 3, 2025 | 74.86 | 79.00 | 74.86 | 78.99 | - | -1.14% | 1,014 |
| Jul 2, 2025 | 82.01 | 82.98 | 77.79 | 79.90 | - | -4.88% | 1,747 |
| Jul 1, 2025 | 79.44 | 84.00 | 79.44 | 84.00 | - | - | 326 |
| Jun 30, 2025 | 81.16 | 84.00 | 81.16 | 84.00 | - | 5.03% | 506 |