Dama Fundo De Investiment Imobiliario Responsabilidade Ltd (DAMA11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.36476426799 | 8.06 | 8.06 | 7.6 | 8841 | 7.90630274 | FU |
| 4 | -1.05 | -11.6666666667 | 9 | 9.47 | 7.4 | 11895 | 8.82703356 | FU |
| 12 | -1.65 | -17.1875 | 9.6 | 9.6 | 7.4 | 5860 | 8.99839055 | FU |
| 26 | -2.05 | -20.5 | 10 | 10.08 | 7.4 | 4646 | 9.26757744 | FU |
| 52 | -2.09 | -20.8167330677 | 10.04 | 10.63 | 7.4 | 7572 | 9.80824675 | FU |
| 156 | -2.09 | -20.8167330677 | 10.04 | 10.63 | 7.4 | 7572 | 9.80824675 | FU |
| 260 | -2.09 | -20.8167330677 | 10.04 | 10.63 | 7.4 | 7572 | 9.80824675 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 7.95 | 0 | 0.00 | 7.96 | 7.96 | 7.6 | 211 |
| 1740691740 | 7.95 | -0.01 | -0.13 | 7.95 | 7.95 | 7.65 | 112 |
| 1740605400 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 1652 |
| 1740519000 | 7.96 | 0.06 | 0.76 | 7.95 | 7.96 | 7.6 | 2898 |
| 1740432540 | 7.9 | 0 | 0.00 | 7.74 | 7.96 | 7.6 | 36862 |
| 1740173400 | 7.9 | -0.08 | -1.00 | 8.06 | 8.06 | 7.64 | 2679 |
| 1740087000 | 7.98 | -0.87 | -9.83 | 8.9 | 8.9 | 7.98 | 11019 |
| 1740000540 | 8.85 | -0.14 | -1.56 | 9 | 9 | 7.99 | 12731 |
| 1739914140 | 8.99 | -0.01 | -0.11 | 8.99 | 8.99 | 8.36 | 364 |
| 1739827800 | 9 | 0 | 0.00 | 9 | 9 | 8.4 | 24203 |
| 1739568600 | 9 | 0 | 0.00 | 8.82 | 9 | 8.82 | 79 |
| 1739482140 | 9 | 0 | 0.00 | 9 | 9 | 8.5 | 209 |
| 1739395740 | 9 | 0.02 | 0.22 | 8.98 | 9 | 8.2 | 19673 |
| 1739309400 | 8.98 | -0.17 | -1.86 | 9 | 9 | 7.4 | 9213 |
| 1739222940 | 9.15 | -0.05 | -0.54 | 9.44 | 9.44 | 8.5 | 36077 |
| 1738963800 | 9.2 | 0 | 0.00 | 9 | 9.2 | 9 | 72 |
| 1738877340 | 9.2 | 0.22 | 2.45 | 9.2 | 9.2 | 9.2 | 24 |
| 1738790940 | 8.98 | -0.21 | -2.29 | 8.45 | 9 | 8.4 | 43632 |
| 1738704600 | 9.19 | -0.25 | -2.65 | 9.44 | 9.44 | 9.19 | 205 |
| 1738618200 | 9.44 | -0.03 | -0.32 | 9.47 | 9.47 | 9.2 | 36047 |
| 1738358940 | 9.47 | 0 | 0.00 | 9 | 9.47 | 8.5 | 157 |
| 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 | 17 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
