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
02/04/2025	97,80%	8,90	18,00	11,15	11,14	18,00	2K	15
01/04/2025	-18,17%	-2,02	9,10	9,10	9,10	9,10	364	1
28/03/2025	-0,27%	-0,03	11,12	10,95	10,95	11,12	176	3
26/03/2025	-0,09%	-0,01	11,15	11,15	11,15	11,15	11	1
25/03/2025	-0,09%	-0,01	11,16	11,17	11,16	11,17	223	2
21/03/2025	0,45%	0,05	11,17	11,17	11,17	11,17	11	1
20/03/2025	0,00%	0,00	11,12	11,12	11,12	11,12	55	1

19/03/2025	-16,95%	-2,27	11,12	13,40	11,12	13,40	269	7
18/03/2025	0,00%	0,00	13,39	13,39	13,39	13,39	53	3
17/03/2025	0,75%	0,10	13,39	13,29	12,94	13,39	1K	11
14/03/2025	3,26%	0,42	13,29	13,29	13,29	13,29	93	3
13/03/2025	0,00%	0,00	12,87	12,88	12,87	12,88	759	6
11/03/2025	0,00%	0,00	12,87	12,87	12,87	12,87	12	1
10/03/2025	-2,05%	-0,27	12,87	12,87	12,87	12,87	25	2
07/03/2025	0,77%	0,10	13,14	13,04	13,04	13,14	1K	9
06/03/2025	-0,08%	-0,01	13,04	13,04	13,04	13,04	13	1
05/03/2025	-0,38%	-0,05	13,05	13,05	13,05	13,05	26	1
28/02/2025	-0,15%	-0,02	13,10	12,61	12,61	13,10	300	7
24/02/2025	2,26%	0,29	13,12	12,96	12,96	13,12	39	2
21/02/2025	-2,21%	-0,29	12,83	12,84	12,83	12,84	51	3
20/02/2025	-0,08%	-0,01	13,12	13,12	13,12	13,12	13	1
19/02/2025	68,33%	5,33	13,13	8,84	8,84	13,14	816	6
17/02/2025	-2,26%	-0,18	7,80	7,82	7,80	7,95	945	9
13/02/2025	-4,43%	-0,37	7,98	8,26	7,98	8,26	112	2
12/02/2025	1,09%	0,09	8,35	8,35	8,35	8,35	25	1
06/02/2025	-1,20%	-0,10	8,26	8,26	8,26	8,26	842	6
05/02/2025	-1,07%	-0,09	8,36	8,46	7,80	8,46	223	7
04/02/2025	-0,12%	-0,01	8,45	8,54	8,45	8,54	102	4
31/01/2025	-1,05%	-0,09	8,46	8,37	8,37	8,46	126	3
30/01/2025	-0,35%	-0,03	8,55	9,00	8,55	9,00	34	2
29/01/2025	1,06%	0,09	8,58	8,58	8,58	8,58	8	1
27/01/2025	-19,14%	-2,01	8,49	10,61	8,49	10,61	93	3
22/01/2025	-1,59%	-0,17	10,50	10,50	10,50	10,50	10	1
20/01/2025	0,00%	0,00	10,67	10,67	10,67	10,67	10	1
15/01/2025	1,14%	0,12	10,67	10,67	10,67	10,67	234	2
13/01/2025	-8,02%	-0,92	10,55	11,47	10,55	11,47	117	4
10/01/2025	0,00%	0,00	11,47	11,47	11,47	11,47	45	3
09/01/2025	0,00%	0,00	11,47	11,47	11,47	11,47	11	1
08/01/2025	0,00%	0,00	11,47	11,47	11,47	11,47	160	4
06/01/2025	0,09%	0,01	11,47	11,46	11,46	11,47	5K	6
03/01/2025	0,00%	0,00	11,46	11,46	11,46	11,46	45	1
02/01/2025	0,09%	0,01	11,46	11,45	11,45	11,46	91	7
30/12/2024	0,44%	0,05	11,45	11,40	11,40	11,46	57	3
27/12/2024	-0,44%	-0,05	11,40	11,40	11,40	11,40	114	1
26/12/2024	-0,09%	-0,01	11,45	11,45	11,45	11,45	11	1
23/12/2024	0,00%	0,00	11,46	11,46	11,46	11,46	57	1
20/12/2024	-0,17%	-0,02	11,46	11,46	11,46	11,46	114	5
18/12/2024	-0,09%	-0,01	11,48	11,48	11,48	11,48	57	4
16/12/2024	-1,20%	-0,14	11,49	11,49	11,49	11,49	11	1
13/12/2024	39,78%	3,31	11,63	11,49	11,49	11,63	2K	11
12/12/2024	-3,14%	-0,27	8,32	8,41	8,32	8,41	25	2
05/12/2024	-14,10%	-1,41	8,59	8,59	8,59	8,59	85	2
02/12/2024	15,87%	1,37	10,00	8,63	8,63	10,00	18	2
29/11/2024	-1,03%	-0,09	8,63	8,63	8,63	8,63	535	3
28/11/2024	0,00%	0,00	8,72	8,72	8,72	8,72	165	5
27/11/2024	1,16%	0,10	8,72	8,72	8,72	8,72	8	1
26/11/2024	-5,38%	-0,49	8,62	8,62	8,62	8,62	8	1
25/11/2024	1,11%	0,10	9,11	9,01	9,01	9,11	45	3
22/11/2024	0,00%	0,00	9,01	9,01	9,01	9,01	225	2
21/11/2024	-32,20%	-4,28	9,01	11,00	9,01	11,00	65	4
18/11/2024	0,99%	0,13	13,29	13,29	13,29	13,29	53	3
14/11/2024	0,00%	0,00	13,16	13,16	13,16	13,16	78	3
13/11/2024	0,84%	0,11	13,16	13,16	13,16	13,16	355	1
11/11/2024	0,31%	0,04	13,05	13,05	13,05	13,05	495	2
08/11/2024	-0,31%	-0,04	13,01	13,01	13,01	13,01	39	1
07/11/2024	-1,21%	-0,16	13,05	13,30	13,05	13,30	132	2
06/11/2024	1,23%	0,16	13,21	13,30	13,21	13,30	53	2
05/11/2024	-1,88%	-0,25	13,05	12,90	12,26	13,05	77	3
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	-	-	8,00	8,00	8,00	8,10	216	8

Date,Open,High,Low,Close,Volume
02-Apr-25,11.15,18.00,11.14,18.00,2268
01-Apr-25,9.10,9.10,9.10,9.10,364
28-Mar-25,10.95,11.12,10.95,11.12,176
26-Mar-25,11.15,11.15,11.15,11.15,11
25-Mar-25,11.17,11.17,11.16,11.16,223
21-Mar-25,11.17,11.17,11.17,11.17,11
20-Mar-25,11.12,11.12,11.12,11.12,55
19-Mar-25,13.40,13.40,11.12,11.12,269
18-Mar-25,13.39,13.39,13.39,13.39,53
17-Mar-25,13.29,13.39,12.94,13.39,1169
14-Mar-25,13.29,13.29,13.29,13.29,93
13-Mar-25,12.88,12.88,12.87,12.87,759
11-Mar-25,12.87,12.87,12.87,12.87,12
10-Mar-25,12.87,12.87,12.87,12.87,25
07-Mar-25,13.04,13.14,13.04,13.14,1229
06-Mar-25,13.04,13.04,13.04,13.04,13
05-Mar-25,13.05,13.05,13.05,13.05,26
28-Feb-25,12.61,13.10,12.61,13.10,300
24-Feb-25,12.96,13.12,12.96,13.12,39
21-Feb-25,12.84,12.84,12.83,12.83,51
20-Feb-25,13.12,13.12,13.12,13.12,13
19-Feb-25,8.84,13.14,8.84,13.13,816
17-Feb-25,7.82,7.95,7.80,7.80,945
13-Feb-25,8.26,8.26,7.98,7.98,112
12-Feb-25,8.35,8.35,8.35,8.35,25
06-Feb-25,8.26,8.26,8.26,8.26,842
05-Feb-25,8.46,8.46,7.80,8.36,223
04-Feb-25,8.54,8.54,8.45,8.45,102
31-Jan-25,8.37,8.46,8.37,8.46,126
30-Jan-25,9.00,9.00,8.55,8.55,34
29-Jan-25,8.58,8.58,8.58,8.58,8
27-Jan-25,10.61,10.61,8.49,8.49,93
22-Jan-25,10.50,10.50,10.50,10.50,10
20-Jan-25,10.67,10.67,10.67,10.67,10
15-Jan-25,10.67,10.67,10.67,10.67,234
13-Jan-25,11.47,11.47,10.55,10.55,117
10-Jan-25,11.47,11.47,11.47,11.47,45
09-Jan-25,11.47,11.47,11.47,11.47,11
08-Jan-25,11.47,11.47,11.47,11.47,160
06-Jan-25,11.46,11.47,11.46,11.47,5034
03-Jan-25,11.46,11.46,11.46,11.46,45
02-Jan-25,11.45,11.46,11.45,11.46,91
30-Dec-24,11.40,11.46,11.40,11.45,57
27-Dec-24,11.40,11.40,11.40,11.40,114
26-Dec-24,11.45,11.45,11.45,11.45,11
23-Dec-24,11.46,11.46,11.46,11.46,57
20-Dec-24,11.46,11.46,11.46,11.46,114
18-Dec-24,11.48,11.48,11.48,11.48,57
16-Dec-24,11.49,11.49,11.49,11.49,11
13-Dec-24,11.49,11.63,11.49,11.63,1512
12-Dec-24,8.41,8.41,8.32,8.32,25
05-Dec-24,8.59,8.59,8.59,8.59,85
02-Dec-24,8.63,10.00,8.63,10.00,18
29-Nov-24,8.63,8.63,8.63,8.63,535
28-Nov-24,8.72,8.72,8.72,8.72,165
27-Nov-24,8.72,8.72,8.72,8.72,8
26-Nov-24,8.62,8.62,8.62,8.62,8
25-Nov-24,9.01,9.11,9.01,9.11,45
22-Nov-24,9.01,9.01,9.01,9.01,225
21-Nov-24,11.00,11.00,9.01,9.01,65
18-Nov-24,13.29,13.29,13.29,13.29,53
14-Nov-24,13.16,13.16,13.16,13.16,78
13-Nov-24,13.16,13.16,13.16,13.16,355
11-Nov-24,13.05,13.05,13.05,13.05,495
08-Nov-24,13.01,13.01,13.01,13.01,39
07-Nov-24,13.30,13.30,13.05,13.05,132
06-Nov-24,13.30,13.30,13.21,13.21,53
05-Nov-24,12.90,13.05,12.26,13.05,77
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

*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