Cotação atual, histórico e gráfico do papel: DAMT11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações DAMT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/06/2026	0,08%	0,01	12,43	12,43	12,43	12,43	12	1
18/06/2026	0,89%	0,11	12,42	12,42	12,42	12,42	49	1
16/06/2026	1,65%	0,20	12,31	12,18	12,18	12,31	61	2
15/06/2026	0,83%	0,10	12,11	12,10	12,10	12,11	96	5
12/06/2026	-35,05%	-6,48	12,01	12,01	12,01	12,01	12	1
11/06/2026	0,00%	0,00	18,49	18,49	18,00	18,49	506	3
10/06/2026	-7,55%	-1,51	18,49	20,00	18,49	20,00	2K	22
09/06/2026	66,53%	7,99	20,00	12,15	12,15	20,00	1K	6
08/06/2026	1,01%	0,12	12,01	12,01	12,00	12,01	60	3
05/06/2026	-48,77%	-11,32	11,89	22,50	11,89	22,50	761	6
03/06/2026	0,91%	0,21	23,21	23,23	23,21	23,23	4K	13
02/06/2026	95,58%	11,24	23,00	11,81	11,81	23,00	92	3
01/06/2026	0,43%	0,05	11,76	11,76	11,76	11,76	35	2
29/05/2026	0,43%	0,05	11,71	11,71	11,71	11,71	316	7
28/05/2026	0,43%	0,05	11,66	11,66	11,66	11,66	23	1
27/05/2026	-38,89%	-7,39	11,61	19,19	11,61	19,19	2K	9
26/05/2026	63,65%	7,39	19,00	11,74	11,74	19,00	54	3
25/05/2026	1,13%	0,13	11,61	11,61	11,61	11,61	104	5
22/05/2026	-0,26%	-0,03	11,48	11,71	11,48	11,71	556	7
20/05/2026	1,68%	0,19	11,51	11,51	11,51	11,51	34	3
18/05/2026	-41,19%	-7,93	11,32	17,99	11,32	17,99	533	8
15/05/2026	21,99%	3,47	19,25	15,44	15,44	19,25	158	6
14/05/2026	-11,84%	-2,12	15,78	18,08	15,77	18,08	698	5
13/05/2026	-6,92%	-1,33	17,90	17,90	17,90	17,90	572	14
12/05/2026	72,62%	8,09	19,23	11,26	11,26	19,23	1K	7
11/05/2026	-27,28%	-4,18	11,14	15,48	11,14	15,48	88	3
08/05/2026	1,06%	0,16	15,32	15,32	15,32	15,32	30	1
07/05/2026	-10,30%	-1,74	15,16	16,55	15,00	16,55	415	7
05/05/2026	-3,10%	-0,54	16,90	16,90	16,90	16,90	270	1
04/05/2026	-2,08%	-0,37	17,44	17,44	17,44	17,44	122	2
30/04/2026	1,02%	0,18	17,81	17,81	17,81	17,81	534	3
29/04/2026	-2,06%	-0,37	17,63	17,63	17,63	17,63	881	12
28/04/2026	62,75%	6,94	18,00	11,18	11,07	18,00	1K	9
27/04/2026	-38,56%	-6,94	11,06	11,06	11,06	11,06	88	2
24/04/2026	-0,61%	-0,11	18,00	18,00	18,00	18,00	18	1
23/04/2026	-13,76%	-2,89	18,11	20,00	18,11	20,00	3K	26
22/04/2026	88,34%	9,85	21,00	11,27	11,15	21,00	3K	17
20/04/2026	-23,63%	-3,45	11,15	11,05	11,05	11,15	464	6
17/04/2026	-2,01%	-0,30	14,60	14,60	14,60	14,60	29	1
14/04/2026	-0,67%	-0,10	14,90	14,90	14,90	14,90	149	1
13/04/2026	7,37%	1,03	15,00	13,97	13,97	15,00	419	9
06/04/2026	0,29%	0,04	13,97	13,97	13,97	13,97	13	1
02/04/2026	-0,50%	-0,07	13,93	13,93	13,93	13,93	13	1
01/04/2026	-0,36%	-0,05	14,00	14,00	14,00	14,00	224	3
25/03/2026	1,01%	0,14	14,05	14,05	14,05	14,05	70	1
24/03/2026	0,07%	0,01	13,91	13,91	13,91	13,91	153	4
23/03/2026	7,75%	1,00	13,90	13,03	13,03	14,00	622	10
20/03/2026	-0,15%	-0,02	12,90	12,90	12,90	12,90	167	2
18/03/2026	3,36%	0,42	12,92	12,25	12,25	13,00	2K	10
16/03/2026	0,00%	0,00	12,50	12,50	12,50	12,50	12	1
11/03/2026	0,00%	0,00	12,50	12,50	12,50	12,50	12	1
10/03/2026	-2,04%	-0,26	12,50	12,50	12,50	12,50	375	14
09/03/2026	19,81%	2,11	12,76	9,63	9,63	12,76	496	4
06/03/2026	0,00%	0,00	10,65	10,65	10,65	10,65	10	1
03/03/2026	0,00%	0,00	10,65	10,65	10,65	10,65	106	1
02/03/2026	-0,09%	-0,01	10,65	10,66	10,65	10,66	266	3
27/02/2026	16,38%	1,50	10,66	9,16	9,16	10,66	254	10
26/02/2026	-2,03%	-0,19	9,16	9,16	9,16	9,16	109	5
25/02/2026	-2,09%	-0,20	9,35	9,35	9,35	9,35	336	4
24/02/2026	0,00%	0,00	9,55	9,55	9,55	9,55	219	1
23/02/2026	0,00%	0,00	9,55	9,55	9,55	9,55	238	2
20/02/2026	0,00%	0,00	9,55	9,55	9,55	9,55	9	1
18/02/2026	0,10%	0,01	9,55	9,54	9,50	9,55	390	8
13/02/2026	-27,29%	-3,58	9,54	9,51	9,51	9,54	543	4
12/02/2026	-2,02%	-0,27	13,12	13,12	13,12	13,12	275	4
11/02/2026	6,27%	0,79	13,39	13,39	13,39	13,39	374	7
10/02/2026	-4,04%	-0,53	12,60	13,13	12,60	13,13	64	3
09/02/2026	17,23%	1,93	13,13	11,20	11,06	13,13	473	10
06/02/2026	-2,18%	-0,25	11,20	11,22	11,06	11,22	677	8
05/02/2026	0,00%	0,00	11,45	11,45	11,45	11,45	103	3
04/02/2026	0,09%	0,01	11,45	11,45	11,45	11,45	11	1
03/02/2026	-2,05%	-0,24	11,44	11,44	11,44	11,44	22	2
02/02/2026	-6,86%	-0,86	11,68	11,71	11,68	12,50	182	7
30/01/2026	-10,24%	-1,43	12,54	13,97	12,50	13,97	983	19
29/01/2026	82,14%	6,30	13,97	13,97	13,97	13,97	13	1
28/01/2026	1,32%	0,10	7,67	7,67	7,67	7,67	30	1
27/01/2026	0,00%	0,00	7,57	7,57	7,57	7,58	45	3
26/01/2026	0,26%	0,02	7,57	7,55	7,55	7,57	45	4
22/01/2026	3,85%	0,28	7,55	7,35	7,35	7,55	164	5
21/01/2026	-44,63%	-5,86	7,27	12,85	7,27	12,85	20	2
20/01/2026	-6,01%	-0,84	13,13	13,69	13,13	13,69	614	14
19/01/2026	56,61%	5,05	13,97	8,93	8,92	13,97	621	7
16/01/2026	-4,90%	-0,46	8,92	9,39	8,92	9,39	121	4
15/01/2026	1,08%	0,10	9,38	9,38	9,38	9,38	93	5
14/01/2026	9,82%	0,83	9,28	8,28	8,28	9,28	72	5
12/01/2026	1,44%	0,12	8,45	8,45	8,45	8,45	84	2
09/01/2026	1,09%	0,09	8,33	8,33	8,33	8,33	41	1
07/01/2026	-15,05%	-1,46	8,24	9,50	8,24	9,50	50	2
02/01/2026	0,62%	0,06	9,70	9,74	9,70	9,74	448	3
30/12/2025	1,90%	0,18	9,64	9,64	9,64	9,64	38	4
29/12/2025	-2,07%	-0,20	9,46	9,46	9,46	9,46	9	1
26/12/2025	4,89%	0,45	9,66	9,66	9,66	9,66	48	1
23/12/2025	0,11%	0,01	9,21	9,66	9,21	9,66	74	3
22/12/2025	-0,22%	-0,02	9,20	9,22	9,20	9,22	147	3
19/12/2025	0,00%	0,00	9,22	9,32	9,22	9,32	55	3
18/12/2025	-3,96%	-0,38	9,22	9,71	9,22	9,71	557	4
17/12/2025	-5,04%	-0,51	9,60	10,11	9,60	10,11	157	6
16/12/2025	0,00%	0,00	10,11	10,11	10,11	10,11	50	4
15/12/2025	0,00%	0,00	10,11	10,22	10,11	10,22	40	3
12/12/2025	1,10%	0,11	10,11	10,10	10,10	10,11	101	2
11/12/2025	5,26%	0,50	10,00	9,50	9,50	10,00	669	5
09/12/2025	0,00%	0,00	9,50	9,31	9,31	9,50	37	3
08/12/2025	11,76%	1,00	9,50	7,35	7,35	9,50	355	5
05/12/2025	13,33%	1,00	8,50	8,50	7,60	8,50	58	5
04/12/2025	2,74%	0,20	7,50	7,50	7,50	7,50	15	1
03/12/2025	0,00%	0,00	7,30	7,30	7,30	7,30	7	1
02/12/2025	-41,88%	-5,26	7,30	7,30	7,30	7,40	211	6
01/12/2025	-2,03%	-0,26	12,56	12,56	12,56	12,56	75	3
28/11/2025	0,00%	0,00	12,82	12,82	12,82	12,82	256	5
26/11/2025	0,23%	0,03	12,82	12,78	12,78	12,82	499	5
25/11/2025	0,00%	0,00	12,79	12,79	12,79	12,79	831	2
24/11/2025	-0,08%	-0,01	12,79	12,79	12,79	12,79	140	2
17/11/2025	1,59%	0,20	12,80	12,80	12,80	12,80	25	2
14/11/2025	0,00%	0,00	12,60	12,55	12,55	12,60	1K	2
13/11/2025	-1,18%	-0,15	12,60	12,60	12,60	12,60	1K	3
12/11/2025	0,00%	0,00	12,75	12,75	12,75	12,75	63	1
11/11/2025	-0,78%	-0,10	12,75	12,75	12,75	12,75	25	1
07/11/2025	0,78%	0,10	12,85	12,75	12,75	12,85	63	3
06/11/2025	-1,54%	-0,20	12,75	12,83	12,75	12,83	115	2
04/11/2025	-0,31%	-0,04	12,95	12,95	12,95	12,95	129	2
03/11/2025	-0,08%	-0,01	12,99	12,99	12,99	12,99	129	3
27/10/2025	44,44%	4,00	13,00	9,01	9,01	13,00	49	3
24/10/2025	10,97%	0,89	9,00	9,00	9,00	9,00	360	3
23/10/2025	0,62%	0,05	8,11	8,11	8,11	8,11	178	2
22/10/2025	0,62%	0,05	8,06	8,06	8,06	8,06	16	1
21/10/2025	12,50%	0,89	8,01	7,27	7,27	8,01	154	3
20/10/2025	-46,71%	-6,24	7,12	13,36	7,12	13,37	588	5
15/10/2025	-0,30%	-0,04	13,36	13,37	13,36	13,37	695	4
13/10/2025	0,00%	0,00	13,40	13,40	13,40	13,40	53	2
10/10/2025	-3,94%	-0,55	13,40	13,60	13,40	13,60	135	3
08/10/2025	1,09%	0,15	13,95	13,95	13,95	13,95	83	2
07/10/2025	-1,22%	-0,17	13,80	13,90	13,80	13,90	97	2
06/10/2025	97,04%	6,88	13,97	7,44	7,10	13,97	839	6
03/10/2025	-	-	7,09	7,09	7,09	7,09	7	1

Date,Open,High,Low,Close,Volume
19-Jun-26,12.43,12.43,12.43,12.43,12
18-Jun-26,12.42,12.42,12.42,12.42,49
16-Jun-26,12.18,12.31,12.18,12.31,61
15-Jun-26,12.10,12.11,12.10,12.11,96
12-Jun-26,12.01,12.01,12.01,12.01,12
11-Jun-26,18.49,18.49,18.00,18.49,506
10-Jun-26,20.00,20.00,18.49,18.49,1902
09-Jun-26,12.15,20.00,12.15,20.00,1287
08-Jun-26,12.01,12.01,12.00,12.01,60
05-Jun-26,22.50,22.50,11.89,11.89,761
03-Jun-26,23.23,23.23,23.21,23.21,3901
02-Jun-26,11.81,23.00,11.81,23.00,92
01-Jun-26,11.76,11.76,11.76,11.76,35
29-May-26,11.71,11.71,11.71,11.71,316
28-May-26,11.66,11.66,11.66,11.66,23
27-May-26,19.19,19.19,11.61,11.61,1649
26-May-26,11.74,19.00,11.74,19.00,54
25-May-26,11.61,11.61,11.61,11.61,104
22-May-26,11.71,11.71,11.48,11.48,556
20-May-26,11.51,11.51,11.51,11.51,34
18-May-26,17.99,17.99,11.32,11.32,533
15-May-26,15.44,19.25,15.44,19.25,158
14-May-26,18.08,18.08,15.77,15.78,698
13-May-26,17.90,17.90,17.90,17.90,572
12-May-26,11.26,19.23,11.26,19.23,1254
11-May-26,15.48,15.48,11.14,11.14,88
08-May-26,15.32,15.32,15.32,15.32,30
07-May-26,16.55,16.55,15.00,15.16,415
05-May-26,16.90,16.90,16.90,16.90,270
04-May-26,17.44,17.44,17.44,17.44,122
30-Apr-26,17.81,17.81,17.81,17.81,534
29-Apr-26,17.63,17.63,17.63,17.63,881
28-Apr-26,11.18,18.00,11.07,18.00,1286
27-Apr-26,11.06,11.06,11.06,11.06,88
24-Apr-26,18.00,18.00,18.00,18.00,18
23-Apr-26,20.00,20.00,18.11,18.11,2518
22-Apr-26,11.27,21.00,11.15,21.00,2920
20-Apr-26,11.05,11.15,11.05,11.15,464
17-Apr-26,14.60,14.60,14.60,14.60,29
14-Apr-26,14.90,14.90,14.90,14.90,149
13-Apr-26,13.97,15.00,13.97,15.00,419
06-Apr-26,13.97,13.97,13.97,13.97,13
02-Apr-26,13.93,13.93,13.93,13.93,13
01-Apr-26,14.00,14.00,14.00,14.00,224
25-Mar-26,14.05,14.05,14.05,14.05,70
24-Mar-26,13.91,13.91,13.91,13.91,153
23-Mar-26,13.03,14.00,13.03,13.90,622
20-Mar-26,12.90,12.90,12.90,12.90,167
18-Mar-26,12.25,13.00,12.25,12.92,1632
16-Mar-26,12.50,12.50,12.50,12.50,12
11-Mar-26,12.50,12.50,12.50,12.50,12
10-Mar-26,12.50,12.50,12.50,12.50,375
09-Mar-26,9.63,12.76,9.63,12.76,496
06-Mar-26,10.65,10.65,10.65,10.65,10
03-Mar-26,10.65,10.65,10.65,10.65,106
02-Mar-26,10.66,10.66,10.65,10.65,266
27-Feb-26,9.16,10.66,9.16,10.66,254
26-Feb-26,9.16,9.16,9.16,9.16,109
25-Feb-26,9.35,9.35,9.35,9.35,336
24-Feb-26,9.55,9.55,9.55,9.55,219
23-Feb-26,9.55,9.55,9.55,9.55,238
20-Feb-26,9.55,9.55,9.55,9.55,9
18-Feb-26,9.54,9.55,9.50,9.55,390
13-Feb-26,9.51,9.54,9.51,9.54,543
12-Feb-26,13.12,13.12,13.12,13.12,275
11-Feb-26,13.39,13.39,13.39,13.39,374
10-Feb-26,13.13,13.13,12.60,12.60,64
09-Feb-26,11.20,13.13,11.06,13.13,473
06-Feb-26,11.22,11.22,11.06,11.20,677
05-Feb-26,11.45,11.45,11.45,11.45,103
04-Feb-26,11.45,11.45,11.45,11.45,11
03-Feb-26,11.44,11.44,11.44,11.44,22
02-Feb-26,11.71,12.50,11.68,11.68,182
30-Jan-26,13.97,13.97,12.50,12.54,983
29-Jan-26,13.97,13.97,13.97,13.97,13
28-Jan-26,7.67,7.67,7.67,7.67,30
27-Jan-26,7.57,7.58,7.57,7.57,45
26-Jan-26,7.55,7.57,7.55,7.57,45
22-Jan-26,7.35,7.55,7.35,7.55,164
21-Jan-26,12.85,12.85,7.27,7.27,20
20-Jan-26,13.69,13.69,13.13,13.13,614
19-Jan-26,8.93,13.97,8.92,13.97,621
16-Jan-26,9.39,9.39,8.92,8.92,121
15-Jan-26,9.38,9.38,9.38,9.38,93
14-Jan-26,8.28,9.28,8.28,9.28,72
12-Jan-26,8.45,8.45,8.45,8.45,84
09-Jan-26,8.33,8.33,8.33,8.33,41
07-Jan-26,9.50,9.50,8.24,8.24,50
02-Jan-26,9.74,9.74,9.70,9.70,448
30-Dec-25,9.64,9.64,9.64,9.64,38
29-Dec-25,9.46,9.46,9.46,9.46,9
26-Dec-25,9.66,9.66,9.66,9.66,48
23-Dec-25,9.66,9.66,9.21,9.21,74
22-Dec-25,9.22,9.22,9.20,9.20,147
19-Dec-25,9.32,9.32,9.22,9.22,55
18-Dec-25,9.71,9.71,9.22,9.22,557
17-Dec-25,10.11,10.11,9.60,9.60,157
16-Dec-25,10.11,10.11,10.11,10.11,50
15-Dec-25,10.22,10.22,10.11,10.11,40
12-Dec-25,10.10,10.11,10.10,10.11,101
11-Dec-25,9.50,10.00,9.50,10.00,669
09-Dec-25,9.31,9.50,9.31,9.50,37
08-Dec-25,7.35,9.50,7.35,9.50,355
05-Dec-25,8.50,8.50,7.60,8.50,58
04-Dec-25,7.50,7.50,7.50,7.50,15
03-Dec-25,7.30,7.30,7.30,7.30,7
02-Dec-25,7.30,7.40,7.30,7.30,211
01-Dec-25,12.56,12.56,12.56,12.56,75
28-Nov-25,12.82,12.82,12.82,12.82,256
26-Nov-25,12.78,12.82,12.78,12.82,499
25-Nov-25,12.79,12.79,12.79,12.79,831
24-Nov-25,12.79,12.79,12.79,12.79,140
17-Nov-25,12.80,12.80,12.80,12.80,25
14-Nov-25,12.55,12.60,12.55,12.60,1155
13-Nov-25,12.60,12.60,12.60,12.60,1020
12-Nov-25,12.75,12.75,12.75,12.75,63
11-Nov-25,12.75,12.75,12.75,12.75,25
07-Nov-25,12.75,12.85,12.75,12.85,63
06-Nov-25,12.83,12.83,12.75,12.75,115
04-Nov-25,12.95,12.95,12.95,12.95,129
03-Nov-25,12.99,12.99,12.99,12.99,129
27-Oct-25,9.01,13.00,9.01,13.00,49
24-Oct-25,9.00,9.00,9.00,9.00,360
23-Oct-25,8.11,8.11,8.11,8.11,178
22-Oct-25,8.06,8.06,8.06,8.06,16
21-Oct-25,7.27,8.01,7.27,8.01,154
20-Oct-25,13.36,13.37,7.12,7.12,588
15-Oct-25,13.37,13.37,13.36,13.36,695
13-Oct-25,13.40,13.40,13.40,13.40,53
10-Oct-25,13.60,13.60,13.40,13.40,135
08-Oct-25,13.95,13.95,13.95,13.95,83
07-Oct-25,13.90,13.90,13.80,13.80,97
06-Oct-25,7.44,13.97,7.10,13.97,839
03-Oct-25,7.09,7.09,7.09,7.09,7

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: DAMT11