Cotação atual, histórico e gráfico do papel: DAMT11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
04/11/2024 | 27,88% | 2,90 | 13,30 | 13,30 | 13,30 | 13,30 | 252 | 2 |
01/11/2024 | 26,83% | 2,20 | 10,40 | 9,51 | 9,51 | 10,40 | 3K | 12 |
31/10/2024 | 0,00% | 0,00 | 8,20 | 8,20 | 8,20 | 8,20 | 147 | 4 |
30/10/2024 | -23,36% | -2,50 | 8,20 | 10,80 | 8,20 | 11,00 | 826 | 13 |
29/10/2024 | 0,00% | 0,00 | 10,70 | 10,70 | 10,70 | 10,70 | 42 | 2 |
28/10/2024 | -0,28% | -0,03 | 10,70 | 10,75 | 10,70 | 10,75 | 837 | 8 |
25/10/2024 | 0,85% | 0,09 | 10,73 | 10,65 | 10,64 | 10,73 | 4K | 17 |
|
24/10/2024 | 36,41% | 2,84 | 10,64 | 10,72 | 10,64 | 10,72 | 128 | 4 |
23/10/2024 | 0,00% | 0,00 | 7,80 | 7,81 | 7,80 | 7,81 | 483 | 9 |
22/10/2024 | -4,18% | -0,34 | 7,80 | 8,23 | 7,80 | 8,23 | 1K | 7 |
21/10/2024 | -4,24% | -0,36 | 8,14 | 8,14 | 8,14 | 8,14 | 65 | 3 |
17/10/2024 | 0,00% | 0,00 | 8,50 | 8,60 | 8,50 | 8,60 | 17 | 2 |
16/10/2024 | 0,00% | 0,00 | 8,50 | 8,34 | 8,06 | 8,50 | 91 | 7 |
15/10/2024 | 5,72% | 0,46 | 8,50 | 8,05 | 8,05 | 10,75 | 2K | 22 |
14/10/2024 | -4,40% | -0,37 | 8,04 | 8,24 | 8,04 | 8,24 | 812 | 5 |
11/10/2024 | 0,24% | 0,02 | 8,41 | 8,41 | 8,41 | 8,41 | 344 | 2 |
10/10/2024 | -1,18% | -0,10 | 8,39 | 8,40 | 8,39 | 8,40 | 67 | 5 |
09/10/2024 | 1,07% | 0,09 | 8,49 | 8,49 | 8,49 | 8,49 | 76 | 2 |
07/10/2024 | -1,75% | -0,15 | 8,40 | 8,55 | 8,40 | 8,55 | 34 | 2 |
03/10/2024 | 0,71% | 0,06 | 8,55 | 8,49 | 8,49 | 9,79 | 1K | 16 |
02/10/2024 | -10,63% | -1,01 | 8,49 | 9,50 | 8,49 | 9,50 | 83 | 6 |
01/10/2024 | 1,06% | 0,10 | 9,50 | 9,50 | 9,50 | 9,50 | 589 | 4 |
30/09/2024 | -4,08% | -0,40 | 9,40 | 9,60 | 9,40 | 9,60 | 19 | 2 |
27/09/2024 | 0,00% | 0,00 | 9,80 | 9,80 | 9,80 | 9,80 | 9 | 1 |
26/09/2024 | 0,00% | 0,00 | 9,80 | 9,80 | 9,80 | 9,80 | 68 | 3 |
24/09/2024 | 0,00% | 0,00 | 9,80 | 9,92 | 9,80 | 9,92 | 117 | 4 |
20/09/2024 | -2,00% | -0,20 | 9,80 | 9,99 | 9,80 | 9,99 | 1K | 6 |
19/09/2024 | -22,96% | -2,98 | 10,00 | 12,49 | 10,00 | 12,49 | 779 | 12 |
18/09/2024 | -12,24% | -1,81 | 12,98 | 12,98 | 12,98 | 12,98 | 90 | 3 |
17/09/2024 | -1,33% | -0,20 | 14,79 | 14,98 | 14,79 | 14,98 | 29 | 2 |
16/09/2024 | -4,52% | -0,71 | 14,99 | 15,38 | 14,99 | 15,38 | 136 | 3 |
13/09/2024 | -6,49% | -1,09 | 15,70 | 15,40 | 13,10 | 17,50 | 2K | 16 |
12/09/2024 | 28,17% | 3,69 | 16,79 | 13,45 | 13,45 | 22,09 | 5K | 29 |
11/09/2024 | 63,34% | 5,08 | 13,10 | 8,03 | 8,00 | 13,10 | 3K | 5 |
10/09/2024 | 0,00% | 0,00 | 8,02 | 8,02 | 8,02 | 8,02 | 441 | 5 |
09/09/2024 | 0,00% | 0,00 | 8,02 | 8,02 | 8,02 | 8,02 | 625 | 9 |
06/09/2024 | 0,00% | 0,00 | 8,02 | 8,02 | 8,02 | 8,02 | 304 | 4 |
04/09/2024 | 0,00% | 0,00 | 8,02 | 8,02 | 8,02 | 8,02 | 2K | 9 |
03/09/2024 | 0,00% | 0,00 | 8,02 | 8,02 | 8,02 | 8,02 | 8 | 1 |
02/09/2024 | 0,00% | 0,00 | 8,02 | 8,02 | 8,01 | 8,02 | 809 | 4 |
30/08/2024 | 0,00% | 0,00 | 8,02 | 8,02 | 8,02 | 8,02 | 72 | 2 |
29/08/2024 | 0,00% | 0,00 | 8,02 | 8,02 | 8,02 | 8,02 | 8 | 1 |
28/08/2024 | -37,34% | -4,78 | 8,02 | 12,80 | 8,02 | 12,80 | 1K | 5 |
23/08/2024 | 0,00% | 0,00 | 12,80 | 12,80 | 12,80 | 12,80 | 25 | 2 |
22/08/2024 | 3,56% | 0,44 | 12,80 | 12,80 | 12,80 | 13,44 | 115 | 5 |
21/08/2024 | -2,06% | -0,26 | 12,36 | 12,36 | 12,36 | 12,36 | 12 | 1 |
20/08/2024 | -0,47% | -0,06 | 12,62 | 12,81 | 12,62 | 12,81 | 1K | 7 |
19/08/2024 | 0,00% | 0,00 | 12,68 | 12,68 | 12,68 | 12,68 | 2K | 3 |
16/08/2024 | 0,00% | 0,00 | 12,68 | 12,68 | 12,68 | 12,68 | 126 | 1 |
14/08/2024 | 0,00% | 0,00 | 12,68 | 12,67 | 12,67 | 12,68 | 50 | 4 |
12/08/2024 | -0,94% | -0,12 | 12,68 | 12,54 | 12,54 | 12,68 | 671 | 11 |
08/08/2024 | -1,01% | -0,13 | 12,80 | 12,93 | 12,80 | 12,93 | 25 | 2 |
07/08/2024 | 0,00% | 0,00 | 12,93 | 12,93 | 12,93 | 12,93 | 12 | 1 |
06/08/2024 | 0,00% | 0,00 | 12,93 | 12,93 | 12,93 | 12,93 | 25 | 1 |
05/08/2024 | -2,05% | -0,27 | 12,93 | 12,93 | 12,93 | 12,93 | 51 | 3 |
02/08/2024 | -1,86% | -0,25 | 13,20 | 13,45 | 13,20 | 13,45 | 67 | 3 |
01/08/2024 | 0,00% | 0,00 | 13,45 | 13,45 | 13,45 | 13,45 | 80 | 4 |
31/07/2024 | 1,20% | 0,16 | 13,45 | 13,45 | 13,45 | 13,45 | 40 | 1 |
30/07/2024 | -1,56% | -0,21 | 13,29 | 13,50 | 13,29 | 13,50 | 175 | 5 |
29/07/2024 | 14,99% | 1,76 | 13,50 | 9,99 | 9,88 | 13,50 | 372 | 12 |
26/07/2024 | 19,92% | 1,95 | 11,74 | 11,74 | 11,74 | 12,37 | 3K | 16 |
25/07/2024 | 22,22% | 1,78 | 9,79 | 8,01 | 8,01 | 10,00 | 6K | 18 |
24/07/2024 | 0,00% | 0,00 | 8,01 | 8,01 | 8,01 | 8,01 | 256 | 3 |
22/07/2024 | 0,00% | 0,00 | 8,01 | 8,01 | 8,01 | 8,01 | 32 | 1 |
19/07/2024 | 0,12% | 0,01 | 8,01 | 8,00 | 8,00 | 8,01 | 672 | 5 |
18/07/2024 | -8,05% | -0,70 | 8,00 | 8,00 | 8,00 | 8,10 | 216 | 8 |
17/07/2024 | 0,00% | 0,00 | 8,70 | 8,80 | 8,70 | 8,80 | 26 | 2 |
15/07/2024 | -1,36% | -0,12 | 8,70 | 8,82 | 8,70 | 8,82 | 896 | 5 |
12/07/2024 | -2,00% | -0,18 | 8,82 | 8,82 | 8,82 | 8,82 | 17 | 2 |
11/07/2024 | 0,00% | 0,00 | 9,00 | 9,00 | 9,00 | 9,00 | 126 | 2 |
10/07/2024 | 0,00% | 0,00 | 9,00 | 9,00 | 9,00 | 9,00 | 189 | 3 |
09/07/2024 | 0,00% | 0,00 | 9,00 | 9,00 | 9,00 | 9,00 | 936 | 5 |
08/07/2024 | -1,21% | -0,11 | 9,00 | 9,11 | 9,00 | 9,11 | 360 | 5 |
05/07/2024 | 1,22% | 0,11 | 9,11 | 9,11 | 9,11 | 9,11 | 9 | 1 |
04/07/2024 | 0,00% | 0,00 | 9,00 | 9,00 | 9,00 | 9,00 | 36 | 2 |
02/07/2024 | 0,00% | 0,00 | 9,00 | 9,00 | 9,00 | 9,00 | 9 | 1 |
01/07/2024 | -1,10% | -0,10 | 9,00 | 9,00 | 9,00 | 9,00 | 180 | 1 |
28/06/2024 | -5,21% | -0,50 | 9,10 | 9,00 | 9,00 | 9,10 | 505 | 8 |
26/06/2024 | -4,00% | -0,40 | 9,60 | 9,20 | 9,20 | 9,61 | 794 | 7 |
24/06/2024 | -0,10% | -0,01 | 10,00 | 9,80 | 9,80 | 10,00 | 1K | 11 |
21/06/2024 | -4,67% | -0,49 | 10,01 | 10,50 | 10,01 | 10,50 | 170 | 6 |
20/06/2024 | 4,48% | 0,45 | 10,50 | 10,01 | 10,00 | 10,50 | 131 | 4 |
19/06/2024 | 0,50% | 0,05 | 10,05 | 10,00 | 10,00 | 10,90 | 222 | 8 |
18/06/2024 | -13,04% | -1,50 | 10,00 | 10,50 | 10,00 | 11,00 | 2K | 16 |
17/06/2024 | 4,55% | 0,50 | 11,50 | 11,50 | 11,50 | 11,50 | 34 | 2 |
14/06/2024 | -14,66% | -1,89 | 11,00 | 12,79 | 11,00 | 12,79 | 1K | 2 |
13/06/2024 | 0,00% | 0,00 | 12,89 | 12,89 | 12,89 | 12,89 | 38 | 3 |
12/06/2024 | 12,58% | 1,44 | 12,89 | 13,14 | 12,00 | 20,00 | 6K | 32 |
11/06/2024 | - | - | 11,45 | 11,45 | 11,45 | 11,45 | 45 | 3 |
Date,Open,High,Low,Close,Volume
04-Nov-24,13.30,13.30,13.30,13.30,252
01-Nov-24,9.51,10.40,9.51,10.40,3450
31-Oct-24,8.20,8.20,8.20,8.20,147
30-Oct-24,10.80,11.00,8.20,8.20,826
29-Oct-24,10.70,10.70,10.70,10.70,42
28-Oct-24,10.75,10.75,10.70,10.70,837
25-Oct-24,10.65,10.73,10.64,10.73,4281
24-Oct-24,10.72,10.72,10.64,10.64,128
23-Oct-24,7.81,7.81,7.80,7.80,483
22-Oct-24,8.23,8.23,7.80,7.80,1281
21-Oct-24,8.14,8.14,8.14,8.14,65
17-Oct-24,8.60,8.60,8.50,8.50,17
16-Oct-24,8.34,8.50,8.06,8.50,91
15-Oct-24,8.05,10.75,8.05,8.50,2333
14-Oct-24,8.24,8.24,8.04,8.04,812
11-Oct-24,8.41,8.41,8.41,8.41,344
10-Oct-24,8.40,8.40,8.39,8.39,67
09-Oct-24,8.49,8.49,8.49,8.49,76
07-Oct-24,8.55,8.55,8.40,8.40,34
03-Oct-24,8.49,9.79,8.49,8.55,1498
02-Oct-24,9.50,9.50,8.49,8.49,83
01-Oct-24,9.50,9.50,9.50,9.50,589
30-Sep-24,9.60,9.60,9.40,9.40,19
27-Sep-24,9.80,9.80,9.80,9.80,9
26-Sep-24,9.80,9.80,9.80,9.80,68
24-Sep-24,9.92,9.92,9.80,9.80,117
20-Sep-24,9.99,9.99,9.80,9.80,1431
19-Sep-24,12.49,12.49,10.00,10.00,779
18-Sep-24,12.98,12.98,12.98,12.98,90
17-Sep-24,14.98,14.98,14.79,14.79,29
16-Sep-24,15.38,15.38,14.99,14.99,136
13-Sep-24,15.40,17.50,13.10,15.70,2103
12-Sep-24,13.45,22.09,13.45,16.79,4556
11-Sep-24,8.03,13.10,8.00,13.10,3236
10-Sep-24,8.02,8.02,8.02,8.02,441
09-Sep-24,8.02,8.02,8.02,8.02,625
06-Sep-24,8.02,8.02,8.02,8.02,304
04-Sep-24,8.02,8.02,8.02,8.02,2037
03-Sep-24,8.02,8.02,8.02,8.02,8
02-Sep-24,8.02,8.02,8.01,8.02,809
30-Aug-24,8.02,8.02,8.02,8.02,72
29-Aug-24,8.02,8.02,8.02,8.02,8
28-Aug-24,12.80,12.80,8.02,8.02,1364
23-Aug-24,12.80,12.80,12.80,12.80,25
22-Aug-24,12.80,13.44,12.80,12.80,115
21-Aug-24,12.36,12.36,12.36,12.36,12
20-Aug-24,12.81,12.81,12.62,12.62,1137
19-Aug-24,12.68,12.68,12.68,12.68,1623
16-Aug-24,12.68,12.68,12.68,12.68,126
14-Aug-24,12.67,12.68,12.67,12.68,50
12-Aug-24,12.54,12.68,12.54,12.68,671
08-Aug-24,12.93,12.93,12.80,12.80,25
07-Aug-24,12.93,12.93,12.93,12.93,12
06-Aug-24,12.93,12.93,12.93,12.93,25
05-Aug-24,12.93,12.93,12.93,12.93,51
02-Aug-24,13.45,13.45,13.20,13.20,67
01-Aug-24,13.45,13.45,13.45,13.45,80
31-Jul-24,13.45,13.45,13.45,13.45,40
30-Jul-24,13.50,13.50,13.29,13.29,175
29-Jul-24,9.99,13.50,9.88,13.50,372
26-Jul-24,11.74,12.37,11.74,11.74,2934
25-Jul-24,8.01,10.00,8.01,9.79,5793
24-Jul-24,8.01,8.01,8.01,8.01,256
22-Jul-24,8.01,8.01,8.01,8.01,32
19-Jul-24,8.00,8.01,8.00,8.01,672
18-Jul-24,8.00,8.10,8.00,8.00,216
17-Jul-24,8.80,8.80,8.70,8.70,26
15-Jul-24,8.82,8.82,8.70,8.70,896
12-Jul-24,8.82,8.82,8.82,8.82,17
11-Jul-24,9.00,9.00,9.00,9.00,126
10-Jul-24,9.00,9.00,9.00,9.00,189
09-Jul-24,9.00,9.00,9.00,9.00,936
08-Jul-24,9.11,9.11,9.00,9.00,360
05-Jul-24,9.11,9.11,9.11,9.11,9
04-Jul-24,9.00,9.00,9.00,9.00,36
02-Jul-24,9.00,9.00,9.00,9.00,9
01-Jul-24,9.00,9.00,9.00,9.00,180
28-Jun-24,9.00,9.10,9.00,9.10,505
26-Jun-24,9.20,9.61,9.20,9.60,794
24-Jun-24,9.80,10.00,9.80,10.00,1179
21-Jun-24,10.50,10.50,10.01,10.01,170
20-Jun-24,10.01,10.50,10.00,10.50,131
19-Jun-24,10.00,10.90,10.00,10.05,222
18-Jun-24,10.50,11.00,10.00,10.00,2101
17-Jun-24,11.50,11.50,11.50,11.50,34
14-Jun-24,12.79,12.79,11.00,11.00,1312
13-Jun-24,12.89,12.89,12.89,12.89,38
12-Jun-24,13.14,20.00,12.00,12.89,6182
11-Jun-24,11.45,11.45,11.45,11.45,45
*exoneração de responsabilidade e termos de uso