Diamante Fundo Investimento Imobiliario Historical Data - DAMT11B | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
Diamante Fundo Investimento Imobiliario (DAMT11B)
Diamante Fundo Investimento Imobiliario (DAMT11B) Historical

Diamante Fundo Investimento Imobiliario (DAMT11B)

10.27

-0.01

(-0.10%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.22	-10.6179286336	11.49	11.49	10.27	24	10.46188525	FU
4	-0.23	-2.19047619048	10.5	11.49	10.27	32	11.02613412	FU
12	-3.27	-24.1506646972	13.54	13.69	10	44	11.98050725	FU
26	-6.23	-37.7575757576	16.5	18.74	10	256	13.94309852	FU
52	-4.53	-30.6081081081	14.8	22	10	154	14.81197704	FU
156	7.43	261.61971831	2.84	23.02	0.56	6358	1.13586788	FU
260	8.85	623.23943662	1.42	23.02	0.56	6427	1.15571484	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	10.27	-0.01	-0.10	10.29	10.29	10.27	60
1714080540	10.28	-0.01	-0.10	11.24	11.24	10.28	3
1713994200	10.29	-0.03	-0.29	10.28	10.29	10.28	4
1713907800	10.32	-1.17	-10.18	10.32	10.32	10.32	100
1713821340	11.49	0	0.00	11.49	11.49	11.49	13
1713562200	11.49	0	0.00	11.49	11.49	11.49	2
1713475800	11.49	0	0.00	11.49	11.49	11.49	1
1713389400	11.49	0.09	0.79	11.43	11.49	11.43	8
1713302940	11.4	0	0.00	11.4	11.4	11.4	19
1713216600	11.4	0	0.00	11.3	11.4	11.3	61
1712957340	11.4	0	0.00	11.4	11.4	11.4	0
1712870940	11.4	-0.05	-0.44	11.4	11.4	11.4	20
1712784540	11.45	-0.01	-0.09	11.46	11.46	11.45	5
1712698140	11.46	0.01	0.09	11.45	11.47	10.31	34
1712611740	11.45	0.45	4.09	11	11.45	10.3	81
1712352540	11	0	0.00	11	11	11	0
1712266140	11	0.11	1.01	10.92	11	10.92	11
1712179740	10.89	0.39	3.71	10.94	10.94	10.89	135
1712093340	10.5	0	0.00	10.5	10.5	10.5	0
1712006940	10.5	0	0.00	10.5	10.61	10.5	10
1711661400	10.5	-0.5	-4.55	10.78	10.78	10.26	4
1711574940	11	0.49	4.66	10.51	11.01	10.51	27
1711488540	10.51	-1.48	-12.34	10.51	11.98	10.51	15
1711402140	11.99	0	0.00	11.99	11.99	11.99	11
1711143000	11.99	1.48	14.08	10.61	11.99	10.61	15
1711056600	10.51	-1.48	-12.34	11.99	11.99	10.51	55
1710970200	11.99	1.49	14.19	10	11.99	10	211
1710883740	10.5	0	0.00	10.5	10.5	10.5	20
1710797400	10.5	-1.39	-11.69	11.89	11.99	10.5	47
1710538200	11.89	0.49	4.30	11.99	11.99	11.89	8
1710451740	11.4	-0.4	-3.39	11.98	11.98	11.4	45
1710365340	11.8	0	0.00	11.8	11.8	11.8	0
1710278940	11.8	0.3	2.61	11.53	12	11.5	38
1710192600	11.5	0.8	7.48	10.7	11.5	10.7	39
1709933400	10.7	-0.96	-8.23	12.59	12.59	10.54	82
1709847000	11.66	0	0.00	11.66	11.66	11.66	3
1709760540	11.66	-0.24	-2.02	11.66	11.68	11.66	6
1709674200	11.9	-0.29	-2.38	12.22	12.22	11.01	12
1709587740	12.19	0.2	1.67	12.19	12.19	12.19	6
1709328600	11.99	-0.01	-0.08	11.99	11.99	11.99	1
1709242200	12	0.2	1.69	11.45	12	11.45	31
1709155800	11.8	-0.92	-7.23	12.05	12.09	11.8	126
1709069400	12.72	-0.01	-0.08	12.72	12.72	12.72	2
1708983000	12.73	0	0.00	12.73	13.44	12.73	16
1708723800	12.73	0.66	5.47	12.05	12.73	12.05	33
1708637400	12.07	-0.67	-5.26	12.48	12.74	12.07	6
1708550940	12.74	0	0.00	12.74	12.74	12.74	2
1708464600	12.74	-0.02	-0.16	13.47	13.47	12.74	3
1708378200	12.76	-0.02	-0.16	12.76	12.76	12.06	88
1708119000	12.78	0.01	0.08	12.79	12.79	12.06	15
1708032600	12.77	-0.02	-0.16	12.78	12.78	12.1	161
1707946200	12.79	0.78	6.49	12.05	12.79	12.05	73
1707514200	12.01	-0.88	-6.83	12.89	12.89	12.01	42
1707427800	12.89	-0.28	-2.13	13.17	13.69	12.01	450
1707341400	13.17	-0.03	-0.23	12.54	13.18	12.11	31
1707255000	13.2	0	0.00	13.2	13.2	13.2	73
1707168600	13.2	-0.34	-2.51	13.38	13.38	13.2	38
1706909400	13.54	0.01	0.07	13.54	13.54	13.54	4
1706822940	13.53	-0.01	-0.07	13.2	13.54	13.2	46
1706736600	13.54	0	0.00	13.54	13.54	13.54	1
1706650200	13.54	0.01	0.07	13.54	13.54	12.41	53
1706563800	13.53	0	0.00	13.54	13.54	13.53	11

Diamante Fundo Investime...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions