Cotação atual, histórico e gráfico do papel: DASA11

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 DASA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	14,29%	0,01	0,08	0,07	0,06	0,10	7K	62
01/04/2025	-30,00%	-0,03	0,07	0,07	0,07	0,10	204	6
31/03/2025	0,00%	0,00	0,10	0,09	0,08	0,10	4K	18
28/03/2025	42,86%	0,03	0,10	0,10	0,09	0,10	196	7
27/03/2025	-12,50%	-0,01	0,07	0,08	0,07	0,10	139	12
26/03/2025	-11,11%	-0,01	0,08	0,09	0,08	0,09	89	3
25/03/2025	-10,00%	-0,01	0,09	0,10	0,06	0,10	7K	57

24/03/2025	-9,09%	-0,01	0,10	0,10	0,08	0,10	987	25
21/03/2025	0,00%	0,00	0,11	0,11	0,11	0,11	11	1
20/03/2025	-8,33%	-0,01	0,11	0,12	0,08	0,12	2K	28
19/03/2025	20,00%	0,02	0,12	0,10	0,08	0,12	1K	20
18/03/2025	-9,09%	-0,01	0,10	0,10	0,09	0,11	3K	33
17/03/2025	-8,33%	-0,01	0,11	0,12	0,10	0,12	233	9
14/03/2025	0,00%	0,00	0,12	0,12	0,10	0,13	2K	28
13/03/2025	-7,69%	-0,01	0,12	0,13	0,11	0,15	5K	37
12/03/2025	-27,78%	-0,05	0,13	0,15	0,13	0,15	3K	19
11/03/2025	0,00%	0,00	0,18	0,18	0,18	0,18	72	2
07/03/2025	-10,00%	-0,02	0,18	0,20	0,18	0,20	1K	14
06/03/2025	-16,67%	-0,04	0,20	0,23	0,20	0,23	7K	37
05/03/2025	0,00%	0,00	0,24	0,24	0,24	0,24	384	6
28/02/2025	-20,00%	-0,06	0,24	0,22	0,22	0,80	11K	70
27/02/2025	-57,14%	-0,40	0,30	0,70	0,30	0,70	2K	13
17/02/2025	0,00%	0,00	0,70	0,70	0,70	0,70	210	2
17/01/2025	-22,22%	-0,20	0,70	0,79	0,70	0,79	359	4
16/01/2025	0,00%	0,00	0,90	0,90	0,90	0,90	90	1
03/01/2025	0,00%	0,00	0,90	0,90	0,90	0,90	90	1
19/12/2024	-16,67%	-0,18	0,90	0,90	0,90	0,90	810	3
17/12/2024	13,68%	0,13	1,08	1,08	1,08	1,08	108	1
02/12/2024	0,00%	0,00	0,95	0,95	0,95	0,95	95	1
14/11/2024	-6,86%	-0,07	0,95	0,95	0,95	0,95	95	1
11/11/2024	-0,97%	-0,01	1,02	1,02	1,02	1,02	102	1
06/11/2024	-0,96%	-0,01	1,03	1,04	1,03	1,04	1K	2
05/11/2024	0,00%	0,00	1,04	1,04	1,04	1,04	104	1
04/11/2024	-0,95%	-0,01	1,04	1,04	1,04	1,04	104	1
01/11/2024	0,00%	0,00	1,05	1,05	1,04	1,05	1K	3
31/10/2024	228,12%	0,73	1,05	1,05	1,01	1,05	4K	18
30/10/2024	-67,35%	-0,66	0,32	0,32	0,32	0,32	512	5
25/10/2024	22,50%	0,18	0,98	0,98	0,98	1,04	4K	14
23/10/2024	0,00%	0,00	0,80	0,80	0,80	0,80	240	3
22/10/2024	-16,67%	-0,16	0,80	0,87	0,80	0,87	409	5
18/10/2024	-2,04%	-0,02	0,96	0,98	0,96	0,98	194	2
17/10/2024	22,50%	0,18	0,98	0,80	0,80	0,99	848	8
15/10/2024	-20,00%	-0,20	0,80	1,00	0,80	1,00	1K	7
14/10/2024	51,52%	0,34	1,00	0,80	0,80	1,00	2K	12
11/10/2024	-17,50%	-0,14	0,66	0,76	0,60	0,76	634	7
10/10/2024	0,00%	0,00	0,80	0,80	0,80	0,80	240	2
09/10/2024	-1,23%	-0,01	0,80	0,80	0,80	0,80	80	1
08/10/2024	-8,99%	-0,08	0,81	0,70	0,68	0,81	3K	15
07/10/2024	-5,32%	-0,05	0,89	0,90	0,89	0,90	268	2
04/10/2024	42,42%	0,28	0,94	0,77	0,77	0,94	1K	5
03/10/2024	0,00%	0,00	0,66	1,17	0,66	1,17	3K	22
02/10/2024	10,00%	0,06	0,66	0,68	0,59	0,75	1K	13
01/10/2024	-6,25%	-0,04	0,60	0,70	0,55	0,70	2K	16
30/09/2024	-5,88%	-0,04	0,64	0,68	0,50	0,69	4K	24
27/09/2024	-51,43%	-0,72	0,68	1,13	0,61	1,13	2K	16
26/09/2024	-6,67%	-0,10	1,40	1,40	1,40	1,40	140	1
25/09/2024	-11,24%	-0,19	1,50	2,01	1,50	2,40	131K	63
24/09/2024	141,43%	0,99	1,69	0,41	0,41	1,70	41K	44
23/09/2024	-45,74%	-0,59	0,70	0,22	0,22	0,71	8K	51
31/05/2024	-0,77%	-0,01	1,29	1,29	1,29	1,29	129	1
26/04/2024	-43,48%	-1,00	1,30	1,30	1,30	1,30	130	1
12/01/2024	1,77%	0,04	2,30	2,30	2,30	2,30	230	1
18/12/2023	-1,74%	-0,04	2,26	2,26	2,26	2,26	226	1
26/09/2023	4,55%	0,10	2,30	2,30	2,30	2,30	1K	3
12/05/2023	-1,79%	-0,04	2,20	2,20	2,20	2,20	55K	2
08/05/2023	-	-	2,24	2,24	2,24	2,24	101K	5

Date,Open,High,Low,Close,Volume
02-Apr-25,0.07,0.10,0.06,0.08,6698
01-Apr-25,0.07,0.10,0.07,0.07,204
31-Mar-25,0.09,0.10,0.08,0.10,4435
28-Mar-25,0.10,0.10,0.09,0.10,196
27-Mar-25,0.08,0.10,0.07,0.07,139
26-Mar-25,0.09,0.09,0.08,0.08,89
25-Mar-25,0.10,0.10,0.06,0.09,6511
24-Mar-25,0.10,0.10,0.08,0.10,987
21-Mar-25,0.11,0.11,0.11,0.11,11
20-Mar-25,0.12,0.12,0.08,0.11,2262
19-Mar-25,0.10,0.12,0.08,0.12,1100
18-Mar-25,0.10,0.11,0.09,0.10,2632
17-Mar-25,0.12,0.12,0.10,0.11,233
14-Mar-25,0.12,0.13,0.10,0.12,2060
13-Mar-25,0.13,0.15,0.11,0.12,5202
12-Mar-25,0.15,0.15,0.13,0.13,2806
11-Mar-25,0.18,0.18,0.18,0.18,72
07-Mar-25,0.20,0.20,0.18,0.18,1017
06-Mar-25,0.23,0.23,0.20,0.20,7194
05-Mar-25,0.24,0.24,0.24,0.24,384
28-Feb-25,0.22,0.80,0.22,0.24,10732
27-Feb-25,0.70,0.70,0.30,0.30,2336
17-Feb-25,0.70,0.70,0.70,0.70,210
17-Jan-25,0.79,0.79,0.70,0.70,359
16-Jan-25,0.90,0.90,0.90,0.90,90
03-Jan-25,0.90,0.90,0.90,0.90,90
19-Dec-24,0.90,0.90,0.90,0.90,810
17-Dec-24,1.08,1.08,1.08,1.08,108
02-Dec-24,0.95,0.95,0.95,0.95,95
14-Nov-24,0.95,0.95,0.95,0.95,95
11-Nov-24,1.02,1.02,1.02,1.02,102
06-Nov-24,1.04,1.04,1.03,1.03,1143
05-Nov-24,1.04,1.04,1.04,1.04,104
04-Nov-24,1.04,1.04,1.04,1.04,104
01-Nov-24,1.05,1.05,1.04,1.05,1154
31-Oct-24,1.05,1.05,1.01,1.05,3657
30-Oct-24,0.32,0.32,0.32,0.32,512
25-Oct-24,0.98,1.04,0.98,0.98,4429
23-Oct-24,0.80,0.80,0.80,0.80,240
22-Oct-24,0.87,0.87,0.80,0.80,409
18-Oct-24,0.98,0.98,0.96,0.96,194
17-Oct-24,0.80,0.99,0.80,0.98,848
15-Oct-24,1.00,1.00,0.80,0.80,1020
14-Oct-24,0.80,1.00,0.80,1.00,1945
11-Oct-24,0.76,0.76,0.60,0.66,634
10-Oct-24,0.80,0.80,0.80,0.80,240
09-Oct-24,0.80,0.80,0.80,0.80,80
08-Oct-24,0.70,0.81,0.68,0.81,2590
07-Oct-24,0.90,0.90,0.89,0.89,268
04-Oct-24,0.77,0.94,0.77,0.94,1129
03-Oct-24,1.17,1.17,0.66,0.66,3386
02-Oct-24,0.68,0.75,0.59,0.66,1056
01-Oct-24,0.70,0.70,0.55,0.60,1731
30-Sep-24,0.68,0.69,0.50,0.64,3977
27-Sep-24,1.13,1.13,0.61,0.68,1853
26-Sep-24,1.40,1.40,1.40,1.40,140
25-Sep-24,2.01,2.40,1.50,1.50,131150
24-Sep-24,0.41,1.70,0.41,1.69,41304
23-Sep-24,0.22,0.71,0.22,0.70,7555
31-May-24,1.29,1.29,1.29,1.29,129
26-Apr-24,1.30,1.30,1.30,1.30,130
12-Jan-24,2.30,2.30,2.30,2.30,230
18-Dec-23,2.26,2.26,2.26,2.26,226
26-Sep-23,2.30,2.30,2.30,2.30,1150
12-May-23,2.20,2.20,2.20,2.20,55000
08-May-23,2.24,2.24,2.24,2.24,100800

*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: DASA11