Domo Fundo de Investimento Imobiliário - FII (BVMF:RMAI11)
Brazil flag Brazil · Delayed Price · Currency is BRL
76.08
-0.96 (-1.25%)
At close: Aug 28, 2025

BVMF:RMAI11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202577.0477.0476.0876.08--1.25%6
Aug 27, 202580.4280.9977.0477.04--3.70%154
Aug 26, 202578.5680.0078.5680.00-1.83%14
Aug 25, 202581.7981.7978.5678.56--3.95%18
Aug 22, 202581.5081.7981.5081.79--169
Aug 21, 202581.8381.8381.7981.79--1.46%119
Aug 20, 202578.8883.0078.1183.00-3.75%131
Aug 18, 202578.8880.0078.6480.00--82
Aug 15, 202579.3080.0079.3080.00-0.14%292
Aug 14, 202577.0479.8977.0479.89-2.29%11
Aug 13, 202581.0081.0076.5378.10-0.64%45
Aug 12, 202580.2781.1977.5177.60--4.67%317
Aug 11, 202580.7781.5080.6881.40-1.74%27
Aug 8, 202582.3582.3580.0180.01--4.17%228
Aug 5, 202583.4983.4983.4983.49-0.59%82
Aug 4, 202582.9983.0082.9983.00--3
Aug 1, 202581.1083.0080.1783.00-1.59%53
Jul 29, 202581.7481.7481.7081.70--0.06%11
Jul 28, 202581.7481.7581.7481.75--4
Jul 25, 202581.9982.0081.7581.75-2.19%2,869
Jul 24, 202578.0080.0078.0080.00--106
Jul 23, 202579.9980.0078.0080.00-0.08%200
Jul 22, 202579.9479.9479.9479.94--0.04%45
Jul 21, 202579.9979.9977.4579.97-2.53%221
Jul 18, 202576.0078.5076.0078.00--1.14%46
Jul 17, 202575.8079.5075.8078.90-2.47%2,710
Jul 16, 202575.3177.0075.3177.00--982
Jul 15, 202580.0080.0076.0177.00-0.65%8,939
Jul 14, 202575.0076.9972.9576.50-2.00%644
Jul 11, 202577.0578.0074.8075.00--3.85%33,981
Jul 10, 202577.9978.2075.0378.00--2.50%11,158
Jul 9, 202576.5980.0076.5980.00-2.56%256
Jul 8, 202577.9978.0076.8078.00-0.03%204
Jul 7, 202574.8278.0074.8277.98--0.03%565
Jul 4, 202578.9978.9972.9378.00--1.25%260
Jul 3, 202574.8679.0074.8678.99--1.14%1,014
Jul 2, 202582.0182.9877.7979.90--4.88%1,747
Jul 1, 202579.4484.0079.4484.00--326
Jun 30, 202581.1684.0081.1684.00-5.03%506
Jun 27, 202575.0079.9875.0079.98--218
Jun 26, 202582.6782.6778.5379.98--4.10%367
Jun 25, 202583.8983.9082.8683.40-0.52%20
Jun 24, 202583.2983.3082.9782.97--0.40%217
Jun 23, 202583.3083.3083.3083.30-0.36%6
Jun 20, 202583.9983.9983.0083.00-0.57%36
Jun 18, 202579.2082.5476.0482.53-4.20%119
Jun 17, 202583.9984.0077.9679.20--4.24%354
Jun 16, 202583.0183.0182.7182.71-0.87%17
Jun 13, 202582.0082.0082.0082.00--2.38%1
Jun 12, 202583.0084.0083.0084.00-1.20%66