Domo Fundo de Investimento Imobiliário - FII (BVMF:RMAI11)
Brazil · Delayed Price · Currency is BRL 57.00
-1.00 (-1.72%)
At close: Nov 7, 2025
BVMF:RMAI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 55.92 | 56.00 | 52.48 | 53.00 | 53.00 | -5.22% | 1,744 |
| Nov 11, 2025 | 58.00 | 58.00 | 55.91 | 55.92 | 55.92 | -3.59% | 28 |
| Nov 10, 2025 | 55.28 | 58.00 | 52.53 | 58.00 | 58.00 | 1.75% | 322 |
| Nov 7, 2025 | 57.98 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 95 |
| Nov 6, 2025 | 57.99 | 58.00 | 57.99 | 58.00 | 58.00 | 9.02% | 7 |
| Nov 5, 2025 | 53.20 | 53.20 | 52.50 | 53.20 | 53.20 | 0.15% | 189 |
| Nov 4, 2025 | 53.10 | 57.95 | 53.10 | 53.12 | 53.12 | 0.04% | 26 |
| Nov 3, 2025 | 55.05 | 55.05 | 53.01 | 53.10 | 53.10 | -5.60% | 308 |
| Oct 31, 2025 | 60.38 | 60.40 | 56.21 | 56.25 | 56.25 | -6.87% | 194 |
| Oct 30, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 59.95 | - | - |
| Oct 29, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 59.95 | - | - |
| Oct 28, 2025 | 55.31 | 60.40 | 55.31 | 60.40 | 59.95 | 0.03% | 383 |
| Oct 27, 2025 | 54.52 | 60.38 | 54.51 | 60.38 | 59.93 | 4.14% | 72 |
| Oct 24, 2025 | 54.53 | 57.98 | 54.52 | 57.98 | 57.55 | 5.42% | 87 |
| Oct 23, 2025 | 58.87 | 58.87 | 55.00 | 55.00 | 54.59 | -8.33% | 22 |
| Oct 22, 2025 | 60.40 | 60.40 | 60.00 | 60.00 | 59.55 | -0.66% | 7 |
| Oct 21, 2025 | 59.00 | 60.40 | 59.00 | 60.40 | 59.95 | -0.15% | 44 |
| Oct 20, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.04 | -0.82% | 3 |
| Oct 17, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.54 | - | 45 |
| Oct 16, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.54 | - | - |
| Oct 15, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.54 | - | - |
| Oct 14, 2025 | 61.00 | 61.00 | 60.99 | 60.99 | 60.54 | -0.02% | 2 |
| Oct 13, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.55 | 0.03% | 3 |
| Oct 10, 2025 | 57.80 | 60.98 | 57.79 | 60.98 | 60.53 | -0.85% | 179 |
| Oct 9, 2025 | 61.50 | 61.52 | 61.50 | 61.50 | 61.04 | - | 24 |
| Oct 8, 2025 | 61.51 | 61.51 | 61.50 | 61.50 | 61.04 | -5.38% | 3 |
| Oct 7, 2025 | 54.99 | 72.00 | 54.99 | 65.00 | 64.52 | 22.64% | 153 |
| Oct 6, 2025 | 54.29 | 54.29 | 53.00 | 53.00 | 52.61 | -2.36% | 201 |
| Oct 3, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 53.88 | 2.28% | 4 |
| Oct 2, 2025 | 55.48 | 55.48 | 53.07 | 53.07 | 52.68 | -4.31% | 138 |
| Oct 1, 2025 | 58.89 | 58.89 | 55.46 | 55.46 | 55.05 | -6.14% | 14 |
| Sep 30, 2025 | 59.11 | 59.11 | 58.49 | 59.09 | 58.65 | -0.81% | 81 |
| Sep 29, 2025 | 59.98 | 59.99 | 59.57 | 59.57 | 58.68 | -0.70% | 36 |
| Sep 26, 2025 | 62.76 | 63.99 | 59.23 | 59.99 | 59.09 | -1.33% | 713 |
| Sep 25, 2025 | 62.10 | 62.10 | 60.80 | 60.80 | 59.89 | -2.08% | 45 |
| Sep 24, 2025 | 62.76 | 62.76 | 61.82 | 62.09 | 61.16 | 2.63% | 73 |
| Sep 23, 2025 | 61.04 | 61.04 | 60.50 | 60.50 | 59.60 | -3.95% | 217 |
| Sep 22, 2025 | 62.99 | 63.00 | 62.99 | 62.99 | 62.05 | - | 8 |
| Sep 19, 2025 | 63.00 | 63.00 | 60.45 | 62.99 | 62.05 | 0.11% | 16 |
| Sep 18, 2025 | 64.00 | 64.00 | 62.91 | 62.92 | 61.98 | 0.67% | 96 |
| Sep 17, 2025 | 62.79 | 63.00 | 62.50 | 62.50 | 61.57 | -0.64% | 223 |
| Sep 16, 2025 | 65.81 | 65.81 | 62.90 | 62.90 | 61.96 | -8.18% | 73,209 |
| Sep 15, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.48 | - | - |
| Sep 12, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.48 | - | - |
| Sep 11, 2025 | 68.53 | 68.53 | 68.50 | 68.50 | 67.48 | - | 50,010 |
| Sep 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.48 | -0.15% | 5 |
| Sep 9, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 67.58 | -0.01% | 10 |
| Sep 8, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 67.58 | -1.99% | 5 |
| Sep 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 68.95 | - | 11 |
| Sep 4, 2025 | 70.01 | 70.01 | 70.00 | 70.00 | 68.95 | - | 3 |