Domo Fundo de Investimento Imobiliário - FII (BVMF:RMAI11)
Brazil
· Delayed Price · Currency is BRL 40.78
-3.22 (-7.32%)
Last updated: Dec 4, 2025, 5:50 PM GMT-3
BVMF:RMAI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5.44% | 3 |
| Dec 4, 2025 | 41.43 | 44.00 | 40.05 | 40.78 | 40.78 | -7.32% | 900 |
| 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 |
| Sep 17, 2025 | 62.79 | 63.00 | 62.50 | 62.50 | 60.94 | -0.64% | 223 |
| Sep 16, 2025 | 65.81 | 65.81 | 62.90 | 62.90 | 61.33 | -8.18% | 73,209 |
| Sep 11, 2025 | 68.53 | 68.53 | 68.50 | 68.50 | 66.80 | - | 50,010 |
| Sep 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 66.80 | -0.15% | 5 |
| Sep 9, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 66.89 | -0.01% | 10 |
| Sep 8, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 66.90 | -1.99% | 5 |
| Sep 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 68.26 | - | 11 |
| Sep 4, 2025 | 70.01 | 70.01 | 70.00 | 70.00 | 68.26 | - | 3 |
| Sep 3, 2025 | 69.99 | 70.00 | 69.99 | 70.00 | 68.26 | - | 16 |
| Sep 2, 2025 | 70.00 | 73.79 | 70.00 | 70.00 | 68.26 | - | 32 |
| Sep 1, 2025 | 69.02 | 70.95 | 69.00 | 70.00 | 68.26 | -4.11% | 32 |
| Aug 29, 2025 | 76.85 | 76.85 | 69.99 | 73.00 | 70.66 | -4.05% | 14,641 |
| Aug 28, 2025 | 77.04 | 77.04 | 76.08 | 76.08 | 73.64 | -1.25% | 6 |
| Aug 27, 2025 | 80.42 | 80.99 | 77.04 | 77.04 | 74.57 | -3.70% | 154 |
| Aug 26, 2025 | 78.56 | 80.00 | 78.56 | 80.00 | 77.43 | 1.83% | 14 |
| Aug 25, 2025 | 81.79 | 81.79 | 78.56 | 78.56 | 76.04 | -3.95% | 18 |
| Aug 22, 2025 | 81.50 | 81.79 | 81.50 | 81.79 | 79.17 | - | - |
| Aug 21, 2025 | 81.83 | 81.83 | 81.79 | 81.79 | 79.17 | -1.46% | 119 |
| Aug 20, 2025 | 78.88 | 83.00 | 78.11 | 83.00 | 80.34 | 3.75% | 131 |
| Aug 18, 2025 | 78.88 | 80.00 | 78.64 | 80.00 | 77.43 | - | 82 |
| Aug 15, 2025 | 79.30 | 80.00 | 79.30 | 80.00 | 77.43 | 0.14% | 292 |
| Aug 14, 2025 | 77.04 | 79.89 | 77.04 | 79.89 | 77.33 | 2.29% | 11 |
| Aug 13, 2025 | 81.00 | 81.00 | 76.53 | 78.10 | 75.59 | 0.64% | 45 |
| Aug 12, 2025 | 80.27 | 81.19 | 77.51 | 77.60 | 75.11 | -4.67% | 317 |
| Aug 11, 2025 | 80.77 | 81.50 | 80.68 | 81.40 | 78.79 | 1.74% | 27 |
| Aug 8, 2025 | 82.35 | 82.35 | 80.01 | 80.01 | 77.44 | -4.17% | 228 |
| Aug 5, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 80.81 | 0.59% | 82 |
| Aug 4, 2025 | 82.99 | 83.00 | 82.99 | 83.00 | 80.34 | - | 3 |
| Aug 1, 2025 | 81.10 | 83.00 | 80.17 | 83.00 | 80.34 | 1.59% | 53 |
| Jul 29, 2025 | 81.74 | 81.74 | 81.70 | 81.70 | 78.56 | -0.06% | 11 |
| Jul 28, 2025 | 81.74 | 81.75 | 81.74 | 81.75 | 78.60 | - | 4 |
| Jul 25, 2025 | 81.99 | 82.00 | 81.75 | 81.75 | 78.60 | 2.19% | 2,869 |
| Jul 24, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 76.92 | - | 106 |
| Jul 23, 2025 | 79.99 | 80.00 | 78.00 | 80.00 | 76.92 | 0.08% | 200 |
| Jul 22, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 76.86 | -0.04% | 45 |
| Jul 21, 2025 | 79.99 | 79.99 | 77.45 | 79.97 | 76.89 | 2.53% | 221 |
| Jul 18, 2025 | 76.00 | 78.50 | 76.00 | 78.00 | 75.00 | -1.14% | 46 |
| Jul 17, 2025 | 75.80 | 79.50 | 75.80 | 78.90 | 75.86 | 2.47% | 2,710 |
| Jul 16, 2025 | 75.31 | 77.00 | 75.31 | 77.00 | 74.04 | - | 982 |
| Jul 15, 2025 | 80.00 | 80.00 | 76.01 | 77.00 | 74.04 | 0.65% | 8,939 |
| Jul 14, 2025 | 75.00 | 76.99 | 72.95 | 76.50 | 73.56 | 2.00% | 644 |
| Jul 11, 2025 | 77.05 | 78.00 | 74.80 | 75.00 | 72.11 | -3.85% | 33,981 |
| Jul 10, 2025 | 77.99 | 78.20 | 75.03 | 78.00 | 75.00 | -2.50% | 11,158 |
| Jul 9, 2025 | 76.59 | 80.00 | 76.59 | 80.00 | 76.92 | 2.56% | 256 |
| Jul 8, 2025 | 77.99 | 78.00 | 76.80 | 78.00 | 75.00 | 0.03% | 204 |
| Jul 7, 2025 | 74.82 | 78.00 | 74.82 | 77.98 | 74.98 | -0.03% | 565 |
| Jul 4, 2025 | 78.99 | 78.99 | 72.93 | 78.00 | 75.00 | -1.25% | 260 |
| Jul 3, 2025 | 74.86 | 79.00 | 74.86 | 78.99 | 75.95 | -1.14% | 1,014 |