B3 · LMAI11 · stock
Domo Fundo de Investimento Imobiliário - FII (LMAI11) stock price history
Every B3 trading session of Domo Fundo de Investimento Imobiliário - FII from Feb 1, 2024 to Sep 25, 2026: 663 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
LMAI11 adjusted close, 2024 to 2026
- R$76.56
- All time high, 2025
- R$66.74
- 52 week high, R$28.27 low
- 663
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
LMAI11 key facts
- Domo Fundo de Investimento Imobiliário - FII (LMAI11) closed at R$35.18 on Sep 25, 2026 on B3.
- LMAI11's all time high close is R$76.56, set on Jun 9, 2025; its all time low close is R$28.68 on Sep 8, 2026.
- LMAI11's 52 week range is R$28.27 to R$66.74.
- LMAI11 returned -37.1% over the year to Sep 25, 2026.
- Since Feb 1, 2024 LMAI11 returned -39%, -17.1% a year compounded.
- LMAI11's deepest drawdown was -62.5% from Jun 9, 2025 to Sep 8, 2026.
- DataCedar holds 663 daily sessions of LMAI11 history from Feb 1, 2024 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
LMAI11 price chart, 2024 to 2026
LMAI11 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | -3.4% |
| 6 months | -1.2% |
| Year to date | -15.7% |
| 1 year | -37.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 1, 2024 | -39.2% |
| Compound annual growth, 2.6 years | -17.1% |
LMAI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$76.56 on Jun 9, 2025
- All time low close
- R$28.68 on Sep 8, 2026
- 52 week high
- R$66.74 on Oct 7, 2025
- 52 week low
- R$28.27 on Sep 8, 2026
- Deepest drawdown
- -62.5% from Jun 9, 2025 to Sep 8, 2026, not yet recovered
- Best single session
- +22.6% on Oct 7, 2025
- Worst single session
- -20.0% on Sep 8, 2026
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, -43%
- Worst calendar year
- 2025, -43%
LMAI11 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 Feb 1, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$41.76 | R$42.70 | R$28.27 | R$35.18 | -15.7% | 137.6K | 184 |
| 2025 | R$73.94 | R$76.56 | R$37.78 | R$41.75 | -43.2% | 454.1K | 250 |
| 2024 | R$55.99 | R$73.52 | R$52.25 | R$73.52 | n/a | 106.2K | 229 |
LMAI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$35.18 | +0.5% |
| August 2026 | R$35.02 | +0.7% |
| July 2026 | R$34.77 | -4.2% |
| June 2026 | R$36.31 | +0.5% |
| May 2026 | R$36.12 | +0.7% |
| April 2026 | R$35.88 | -0.6% |
| March 2026 | R$36.10 | +1.0% |
| February 2026 | R$35.75 | -2.4% |
| January 2026 | R$36.64 | -12.3% |
| December 2025 | R$41.75 | -5.9% |
| November 2025 | R$44.38 | -14.9% |
| October 2025 | R$52.14 | -4.1% |
About the LMAI11 data
Daily bars. 663 sessions from Feb 1, 2024 to Sep 25, 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 22, 2026 forward, most recent session Sep 25, 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 Feb 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/LMAI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- LJQQ3 Lojas Quero-Quero S.A.
- LKDV11 Fundo De Investimento Imobiliario Development V1
- LKFT34 Lakefront Biotherapeutics NV
- LLAO11 Bs2 Allinvestments Fundo De Investimento Imobiliario
- LMTB34 Lockheed Martin Corporation
- LOGG3 LOG Commercial Properties e Participações S.A.
- LOGN3 Log-In Logística Intermodal S.A.
- LOWC34 Lowe's Companies, Inc.
Common questions
LMAI11 share price history
