Dama Fundo De Investiment Imobiliario Responsabilidade Ltd (DAMA11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.105485232068 | 9.48 | 9.48 | 9 | 692 | 9.47741833 | FU |
| 4 | -0.02 | -0.210748155954 | 9.49 | 9.6 | 8.08 | 2219 | 9.4818541 | FU |
| 12 | -0.32 | -3.26864147089 | 9.79 | 9.9 | 8.08 | 1494 | 9.5409494 | FU |
| 26 | -0.56 | -5.58325024925 | 10.03 | 10.45 | 8.08 | 3053 | 9.66705862 | FU |
| 52 | -0.57 | -5.67729083665 | 10.04 | 10.63 | 8.08 | 7017 | 9.9887403 | FU |
| 156 | -0.57 | -5.67729083665 | 10.04 | 10.63 | 8.08 | 7017 | 9.9887403 | FU |
| 260 | -0.57 | -5.67729083665 | 10.04 | 10.63 | 8.08 | 7017 | 9.9887403 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 9.47 | 0 | 0.00 | 9.45 | 9.47 | 9.2 | 36249 |
| 1738186200 | 9.47 | 0 | 0.00 | 9.45 | 9.47 | 9.45 | 269 |
| 1738099740 | 9.47 | 0 | 0.00 | 9.47 | 9.47 | 9.19 | 604 |
| 1738013340 | 9.47 | -0.01 | -0.11 | 9.47 | 9.47 | 9.47 | 20 |
| 1737754200 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9 | 2552 |
| 1737667740 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.47 | 14 |
| 1737581400 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1737495000 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 14 |
| 1737408600 | 9.48 | -0.01 | -0.11 | 9.49 | 9.49 | 9.18 | 15037 |
| 1737149400 | 9.49 | -0.1 | -1.04 | 9.59 | 9.59 | 9.09 | 20238 |
| 1737062940 | 9.59 | -0.01 | -0.10 | 9.6 | 9.6 | 8.9 | 382 |
| 1736976540 | 9.6 | 0 | 0.00 | 9.59 | 9.6 | 9 | 59 |
| 1736890140 | 9.6 | 0.31 | 3.34 | 9.2899999 | 9.6 | 8.91 | 856 |
| 1736803740 | 9.2899999 | 0 | 0.00 | 9.1 | 9.2899999 | 9.1 | 517 |
| 1736544540 | 9.2899999 | -0.03 | -0.32 | 9.32 | 9.32 | 8.9 | 154 |
| 1736458140 | 9.32 | -0.06 | -0.64 | 9.32 | 9.32 | 9 | 42 |
| 1736371740 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 8.91 | 211 |
| 1736285400 | 9.38 | 0 | 0.00 | 9.19 | 9.4 | 8.94 | 205 |
| 1736198940 | 9.38 | -0.03 | -0.32 | 9.41 | 9.41 | 8.42 | 761 |
| 1735939740 | 9.41 | -0.01 | -0.11 | 9.49 | 9.49 | 8.08 | 132 |
| 1735853400 | 9.42 | -0.07 | -0.74 | 9.49 | 9.49 | 9.42 | 99 |
| 1735594200 | 9.49 | 0 | 0.00 | 9.3 | 9.49 | 8.5 | 199 |
| 1735334940 | 9.49 | 0.5 | 5.56 | 8.5399999 | 9.49 | 8.4 | 1400 |
| 1735248540 | 8.99 | -0.51 | -5.37 | 9.02 | 9.02 | 8.99 | 104 |
| 1734989340 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 10 |
| 1734730200 | 9.5 | -0.06 | -0.63 | 9.5 | 9.5 | 9.5 | 10 |
| 1734643800 | 9.56 | -0.03 | -0.31 | 9.56 | 9.56 | 9.5 | 111 |
| 1734557400 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 17 |
| 1734470940 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 16 |
| 1734384540 | 9.59 | -0.01 | -0.10 | 9.6 | 9.6 | 9.59 | 333 |
| 1734125340 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.1199999 | 511 |
| 1734039000 | 9.6 | 0.03 | 0.31 | 9.1 | 9.6 | 8.9 | 722 |
| 1733952540 | 9.57 | 0.03 | 0.31 | 9.6 | 9.6 | 9.1 | 2383 |
| 1733866140 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1733779740 | 9.5399999 | -0.06 | -0.63 | 9.5399999 | 9.5399999 | 9.5399999 | 50 |
| 1733520600 | 9.6 | 0.02 | 0.21 | 9.6 | 9.6 | 9.6 | 121 |
| 1733434200 | 9.58 | 0 | 0.00 | 9.43 | 9.58 | 9 | 1242 |
| 1733347800 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.1 | 955 |
| 1733261340 | 9.58 | 0 | 0.00 | 9.38 | 9.58 | 8.6 | 163 |
| 1733174940 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 40 |
| 1732915740 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 101 |
| 1732829400 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 8 |
| 1732743000 | 9.58 | -0.01 | -0.10 | 9.52 | 9.58 | 9.52 | 401 |
| 1732656600 | 9.59 | 0 | 0.00 | 9.6 | 9.6 | 9 | 3989 |
| 1732570140 | 9.59 | 0 | 0.00 | 9.59 | 9.6 | 9 | 1368 |
| 1732310940 | 9.59 | 0 | 0.00 | 9.59 | 9.6 | 9.59 | 2113 |
| 1732224600 | 9.59 | -0.2 | -2.04 | 9.7899999 | 9.7899999 | 9.5 | 13605 |
| 1732051800 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9 | 203 |
| 1731965340 | 9.7899999 | 0.04 | 0.41 | 9.75 | 9.7899999 | 9.31 | 397 |
| 1731619800 | 9.75 | -0.05 | -0.51 | 9.7899999 | 9.8 | 8.95 | 2217 |
| 1731533400 | 9.8 | 0.01 | 0.10 | 9.59 | 9.9 | 9.59 | 1009 |
| 1731446940 | 9.7899999 | -0.01 | -0.10 | 9.8 | 9.8 | 9.14 | 851 |
| 1731360540 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.11 | 232 |
| 1731101400 | 9.8 | 0.01 | 0.10 | 9.59 | 9.8 | 9.1 | 288 |
| 1731014940 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.8 | 9.31 | 377 |
| 1730928600 | 9.7899999 | -0.01 | -0.10 | 9.6 | 9.8 | 8.9 | 399 |
| 1730842200 | 9.8 | 0.02 | 0.20 | 9.8 | 9.8 | 9.78 | 226 |
| 1730755800 | 9.78 | -0.02 | -0.20 | 9.78 | 9.78 | 9.1 | 32 |
| 1730496600 | 9.8 | 0 | 0.00 | 9.1199999 | 9.8 | 9.1199999 | 29 |
| 1730410200 | 9.8 | 0.2 | 2.08 | 9.5 | 9.8 | 9.1 | 1055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
