B3 · DAMA11 · stock
Dama Fundo De Investimento Imobiliario Responsabilidade Limitada (DAMA11) stock price history
Every B3 trading session of Dama Fundo De Investimento Imobiliario Responsabilidade Limitada from Aug 1, 2024 to Sep 28, 2026: 539 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DAMA11 adjusted close, 2024 to 2026
- R$8.07
- All time high, 2024
- R$7.94
- 52 week high, R$4.21 low
- 539
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
DAMA11 key facts
- Dama Fundo De Investimento Imobiliario Responsabilidade Limitada (DAMA11) closed at R$5.79 on Sep 28, 2026 on B3.
- DAMA11's all time high close is R$8.07, set on Sep 9, 2024; its all time low close is R$4.35 on Aug 27, 2026.
- DAMA11's 52 week range is R$4.21 to R$7.94.
- DAMA11 returned -8.1% over the year to Sep 28, 2026.
- Since Aug 1, 2024 DAMA11 returned -27%, -13.8% a year compounded.
- DAMA11's deepest drawdown was -46.1% from Sep 11, 2024 to Aug 27, 2026.
- DataCedar holds 539 daily sessions of DAMA11 history from Aug 1, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DAMA11 price chart, 2024 to 2026
DAMA11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.9% |
| 3 months | -11.5% |
| 6 months | -12.8% |
| Year to date | -20.4% |
| 1 year | -8.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 1, 2024 | -27.4% |
| Compound annual growth, 2.2 years | -13.8% |
DAMA11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$8.07 on Sep 9, 2024
- All time low close
- R$4.35 on Aug 27, 2026
- 52 week high
- R$7.94 on Nov 26, 2025
- 52 week low
- R$4.21 on Aug 27, 2026
- Deepest drawdown
- -46.1% from Sep 11, 2024 to Aug 27, 2026, not yet recovered
- Best single session
- +15.9% on Aug 28, 2026
- Worst single session
- -13.5% on Jun 10, 2026
- Volatility, 1 year annualised
- 62.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, -6%
- Worst calendar year
- 2025, -6%
DAMA11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Aug 1, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.12 | R$7.48 | R$4.21 | R$5.79 | -20.4% | 126.7K | 185 |
| 2025 | R$7.77 | R$7.94 | R$5.59 | R$7.27 | -6.5% | 2M | 250 |
| 2024 | R$7.97 | R$8.37 | R$6.88 | R$7.77 | n/a | 332.7K | 104 |
DAMA11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$5.79 | +20.9% |
| August 2026 | R$4.79 | -16.6% |
| July 2026 | R$5.74 | -8.1% |
| June 2026 | R$6.24 | -4.3% |
| May 2026 | R$6.52 | -3.6% |
| April 2026 | R$6.77 | +1.5% |
| March 2026 | R$6.67 | -0.3% |
| February 2026 | R$6.69 | -0.7% |
| January 2026 | R$6.73 | -7.4% |
| December 2025 | R$7.27 | +3.9% |
| November 2025 | R$7.00 | +2.5% |
| October 2025 | R$6.83 | +10.7% |
About the DAMA11 data
Daily bars. 539 sessions from Aug 1, 2024 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DAMA11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- D2OC34 Doximity, Inc.
- D2OX34 Amdocs Limited
- D2PZ34 Domino's Pizza, Inc.
- D2TC34 Dynatrace, Inc.
- DAMT11 Diamante Fundo Investimento Imobiliario
- DASA3 Diagnósticos da América S.A.
- DAYM11 Daycoval Real Estate Multiestrategia Fundo De Investimento Imobiliario De Resp Ltd.
- DBAG34 Deutsche Bank Aktiengesellschaft
Common questions
DAMA11 share price history
