Domo Fundo de Investimento Imobiliário - FII (BVMF:RMAI11)
Brazil · Delayed Price · Currency is BRL 43.94
-0.06 (-0.14%)
Last updated: Dec 4, 2025, 11:00 AM GMT-3
BVMF:RMAI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 43.54 | 44.00 | 41.32 | 44.00 | 44.00 | 0.92% | 6,861 |
| Dec 2, 2025 | 47.47 | 47.47 | 43.02 | 43.60 | 43.60 | -7.23% | 198 |
| Dec 1, 2025 | 47.98 | 48.00 | 47.00 | 47.00 | 47.00 | -1.05% | 39 |
| Nov 28, 2025 | 48.38 | 48.98 | 47.00 | 47.50 | 47.05 | -6.86% | 1,363 |
| Nov 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.52 | - | 3 |
| Nov 26, 2025 | 51.00 | 51.00 | 49.41 | 51.00 | 50.52 | - | 47 |
| Nov 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.52 | - | 5 |
| Nov 24, 2025 | 50.52 | 51.00 | 50.52 | 51.00 | 50.52 | 0.02% | 29 |
| Nov 21, 2025 | 51.05 | 51.28 | 50.99 | 50.99 | 50.51 | -0.02% | 251 |
| Nov 19, 2025 | 51.90 | 51.90 | 51.00 | 51.00 | 50.52 | -0.97% | 460 |
| Nov 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | 0.98% | 53 |
| Nov 17, 2025 | 52.40 | 52.40 | 51.00 | 51.00 | 50.52 | -2.65% | 10,739 |
| Nov 14, 2025 | 53.00 | 53.00 | 52.39 | 52.39 | 51.89 | -0.21% | 45 |
| Nov 13, 2025 | 52.98 | 53.00 | 52.50 | 52.50 | 52.00 | -0.94% | 2,159 |
| Nov 12, 2025 | 55.92 | 56.00 | 52.48 | 53.00 | 52.50 | -5.22% | 1,744 |
| Nov 11, 2025 | 58.00 | 58.00 | 55.91 | 55.92 | 55.39 | -3.59% | 28 |
| Nov 10, 2025 | 55.28 | 58.00 | 52.53 | 58.00 | 57.45 | 1.75% | 322 |
| Nov 7, 2025 | 57.98 | 58.00 | 57.00 | 57.00 | 56.46 | -1.72% | 95 |
| Nov 6, 2025 | 57.99 | 58.00 | 57.99 | 58.00 | 57.45 | 9.02% | 7 |
| Nov 5, 2025 | 53.20 | 53.20 | 52.50 | 53.20 | 52.70 | 0.15% | 189 |
| Nov 4, 2025 | 53.10 | 57.95 | 53.10 | 53.12 | 52.62 | 0.04% | 26 |
| Nov 3, 2025 | 55.05 | 55.05 | 53.01 | 53.10 | 52.60 | -5.60% | 308 |
| Oct 31, 2025 | 60.38 | 60.40 | 56.21 | 56.25 | 55.27 | -6.87% | 194 |
| Oct 28, 2025 | 55.31 | 60.40 | 55.31 | 60.40 | 59.35 | 0.03% | 383 |
| Oct 27, 2025 | 54.52 | 60.38 | 54.51 | 60.38 | 59.33 | 4.14% | 72 |
| Oct 24, 2025 | 54.53 | 57.98 | 54.52 | 57.98 | 56.97 | 5.42% | 87 |
| Oct 23, 2025 | 58.87 | 58.87 | 55.00 | 55.00 | 54.04 | -8.33% | 22 |
| Oct 22, 2025 | 60.40 | 60.40 | 60.00 | 60.00 | 58.96 | -0.66% | 7 |
| Oct 21, 2025 | 59.00 | 60.40 | 59.00 | 60.40 | 59.35 | -0.15% | 44 |
| Oct 20, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 59.44 | -0.82% | 3 |
| Oct 17, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 59.93 | - | 45 |
| Oct 14, 2025 | 61.00 | 61.00 | 60.99 | 60.99 | 59.93 | -0.02% | 2 |
| Oct 13, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.94 | 0.03% | 3 |
| Oct 10, 2025 | 57.80 | 60.98 | 57.79 | 60.98 | 59.92 | -0.85% | 179 |
| Oct 9, 2025 | 61.50 | 61.52 | 61.50 | 61.50 | 60.43 | - | 24 |
| Oct 8, 2025 | 61.51 | 61.51 | 61.50 | 61.50 | 60.43 | -5.38% | 3 |
| Oct 7, 2025 | 54.99 | 72.00 | 54.99 | 65.00 | 63.87 | 22.64% | 153 |
| Oct 6, 2025 | 54.29 | 54.29 | 53.00 | 53.00 | 52.08 | -2.36% | 201 |
| Oct 3, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 53.34 | 2.28% | 4 |
| Oct 2, 2025 | 55.48 | 55.48 | 53.07 | 53.07 | 52.15 | -4.31% | 138 |
| Oct 1, 2025 | 58.89 | 58.89 | 55.46 | 55.46 | 54.50 | -6.14% | 14 |
| Sep 30, 2025 | 59.11 | 59.11 | 58.49 | 59.09 | 57.62 | -0.81% | 81 |
| Sep 29, 2025 | 59.98 | 59.99 | 59.57 | 59.57 | 58.09 | -0.70% | 36 |
| Sep 26, 2025 | 62.76 | 63.99 | 59.23 | 59.99 | 58.50 | -1.33% | 713 |
| Sep 25, 2025 | 62.10 | 62.10 | 60.80 | 60.80 | 59.29 | -2.08% | 45 |
| Sep 24, 2025 | 62.76 | 62.76 | 61.82 | 62.09 | 60.55 | 2.63% | 73 |
| Sep 23, 2025 | 61.04 | 61.04 | 60.50 | 60.50 | 58.99 | -3.95% | 217 |
| Sep 22, 2025 | 62.99 | 63.00 | 62.99 | 62.99 | 61.42 | - | 8 |
| Sep 19, 2025 | 63.00 | 63.00 | 60.45 | 62.99 | 61.42 | 0.11% | 16 |
| Sep 18, 2025 | 64.00 | 64.00 | 62.91 | 62.92 | 61.35 | 0.67% | 96 |