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
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	0,14%	0,01	7,09	7,09	7,09	7,09	7	1
02/10/2025	-0,56%	-0,04	7,08	7,12	7,08	7,12	783	4
01/10/2025	0,28%	0,02	7,12	7,12	7,12	7,12	7	1
30/09/2025	-47,01%	-6,30	7,10	13,54	7,10	13,54	440	5
26/09/2025	0,00%	0,00	13,40	13,30	13,30	13,40	1K	5
25/09/2025	-1,47%	-0,20	13,40	13,40	13,40	13,40	134	1
24/09/2025	-2,16%	-0,30	13,60	13,60	13,60	13,60	68	1
17/09/2025	-0,71%	-0,10	13,90	14,00	13,90	14,00	305	3
16/09/2025	2,19%	0,30	14,00	14,00	14,00	14,00	14	1
15/09/2025	26,27%	2,85	13,70	10,85	10,85	14,00	289	6
12/09/2025	-8,67%	-1,03	10,85	11,88	10,85	11,88	273	4
11/09/2025	-15,14%	-2,12	11,88	11,21	11,21	14,49	853	6
09/09/2025	-3,38%	-0,49	14,00	14,00	14,00	14,00	14	1
05/09/2025	-3,34%	-0,50	14,49	14,49	14,49	14,49	289	1
04/09/2025	-1,83%	-0,28	14,99	14,99	14,99	14,99	2K	7
03/09/2025	45,57%	4,78	15,27	10,49	10,00	15,27	328	3
01/09/2025	0,00%	0,00	10,49	10,49	10,49	10,49	10	1
29/08/2025	-3,32%	-0,36	10,49	10,85	10,49	10,85	136	2
28/08/2025	20,56%	1,85	10,85	7,67	7,67	10,90	2K	10
27/08/2025	11,52%	0,93	9,00	9,21	9,00	9,21	2K	4
26/08/2025	-25,14%	-2,71	8,07	10,77	8,07	10,77	180	5
25/08/2025	-21,83%	-3,01	10,78	11,73	10,78	11,73	691	6
22/08/2025	-5,22%	-0,76	13,79	13,79	13,79	13,79	13	1
21/08/2025	0,00%	0,00	14,55	14,55	14,55	14,55	14	1
19/08/2025	0,00%	0,00	14,55	14,55	14,55	14,55	494	2
15/08/2025	0,00%	0,00	14,55	14,55	14,55	14,55	116	1
12/08/2025	0,00%	0,00	14,55	14,55	14,55	14,55	160	4
11/08/2025	0,00%	0,00	14,55	14,55	14,55	14,55	451	3
08/08/2025	0,69%	0,10	14,55	14,55	13,85	14,55	464	7
07/08/2025	-0,69%	-0,10	14,45	14,45	14,45	14,55	391	7
04/08/2025	0,00%	0,00	14,55	14,55	14,55	14,55	29	2
01/08/2025	-2,68%	-0,40	14,55	14,55	14,55	14,55	14	1
31/07/2025	0,00%	0,00	14,95	14,95	14,95	14,95	149	1
29/07/2025	0,00%	0,00	14,95	14,95	14,95	14,95	29	1
28/07/2025	0,00%	0,00	14,95	14,95	14,95	14,95	149	1
25/07/2025	0,00%	0,00	14,95	14,95	14,95	14,95	14	1
22/07/2025	0,00%	0,00	14,95	14,95	14,95	14,95	328	2
21/07/2025	0,00%	0,00	14,95	14,95	14,95	14,95	14	1
16/07/2025	0,00%	0,00	14,95	14,95	14,95	14,95	14	1
15/07/2025	-0,33%	-0,05	14,95	14,95	14,95	14,95	164	2
14/07/2025	0,00%	0,00	15,00	15,00	15,00	15,00	15	1
11/07/2025	4,02%	0,58	15,00	15,00	15,00	15,39	121	4
09/07/2025	3,00%	0,42	14,42	14,42	14,42	14,42	144	4
08/07/2025	6,87%	0,90	14,00	14,00	14,00	14,00	56	2
03/07/2025	0,00%	0,00	13,10	13,10	13,10	13,10	13	1
16/06/2025	0,77%	0,10	13,10	13,13	13,00	13,13	52	4
12/06/2025	-1,52%	-0,20	13,00	13,01	13,00	13,01	117	4
10/06/2025	0,00%	0,00	13,20	13,20	13,20	13,20	52	2
09/06/2025	-17,50%	-2,80	13,20	13,14	13,14	15,71	2K	10
06/06/2025	0,00%	0,00	16,00	16,00	16,00	16,00	64	2
05/06/2025	-1,78%	-0,29	16,00	16,00	16,00	16,00	16	1
03/06/2025	-1,27%	-0,21	16,29	16,29	16,29	16,29	114	2
26/05/2025	-1,61%	-0,27	16,50	16,77	16,50	17,45	134	4
23/05/2025	-1,29%	-0,22	16,77	16,77	16,77	16,77	16	1
22/05/2025	9,97%	1,54	16,99	18,95	16,99	18,95	103	2
21/05/2025	0,00%	0,00	15,45	15,45	15,45	15,45	200	3
20/05/2025	-3,44%	-0,55	15,45	15,45	15,33	15,45	92	4
19/05/2025	59,20%	5,95	16,00	16,00	16,00	16,00	16	1
15/05/2025	0,50%	0,05	10,05	10,05	10,05	10,05	643	3
14/05/2025	-39,02%	-6,40	10,00	18,86	10,00	18,86	2K	10
13/05/2025	3,86%	0,61	16,40	15,80	15,80	16,47	98	5
12/05/2025	3,27%	0,50	15,79	15,45	15,45	15,89	157	4
09/05/2025	64,41%	5,99	15,29	9,30	9,30	15,29	579	6
07/05/2025	0,00%	0,00	9,30	9,15	9,15	9,76	399	8
06/05/2025	-40,00%	-6,20	9,30	15,49	9,30	15,49	272	3
05/05/2025	-3,06%	-0,49	15,50	15,99	15,50	15,99	47	3
29/04/2025	-4,19%	-0,70	15,99	15,99	15,99	15,99	47	1
24/04/2025	-0,06%	-0,01	16,69	16,69	16,69	16,69	166	1
23/04/2025	0,00%	0,00	16,70	16,70	16,70	16,70	116	3
22/04/2025	-2,05%	-0,35	16,70	16,70	16,70	16,70	50	2
17/04/2025	7,91%	1,25	17,05	17,05	17,05	17,05	34	1
16/04/2025	2,66%	0,41	15,80	15,39	15,39	15,91	63	3
14/04/2025	2,60%	0,39	15,39	14,70	14,70	15,45	1K	9
11/04/2025	-34,78%	-8,00	15,00	21,49	15,00	23,00	2K	6
10/04/2025	43,30%	6,95	23,00	16,54	16,54	23,50	841	9
09/04/2025	0,00%	0,00	16,05	16,05	16,05	16,05	96	2
08/04/2025	0,00%	0,00	16,05	16,05	16,05	16,05	160	6
07/04/2025	-13,43%	-2,49	16,05	18,53	16,05	18,53	34	2
03/04/2025	3,00%	0,54	18,54	17,50	17,50	18,54	1K	7
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	-	-	11,46	11,46	11,46	11,46	57	1

Date,Open,High,Low,Close,Volume
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
02-Oct-25,7.12,7.12,7.08,7.08,783
01-Oct-25,7.12,7.12,7.12,7.12,7
30-Sep-25,13.54,13.54,7.10,7.10,440
26-Sep-25,13.30,13.40,13.30,13.40,1334
25-Sep-25,13.40,13.40,13.40,13.40,134
24-Sep-25,13.60,13.60,13.60,13.60,68
17-Sep-25,14.00,14.00,13.90,13.90,305
16-Sep-25,14.00,14.00,14.00,14.00,14
15-Sep-25,10.85,14.00,10.85,13.70,289
12-Sep-25,11.88,11.88,10.85,10.85,273
11-Sep-25,11.21,14.49,11.21,11.88,853
09-Sep-25,14.00,14.00,14.00,14.00,14
05-Sep-25,14.49,14.49,14.49,14.49,289
04-Sep-25,14.99,14.99,14.99,14.99,1753
03-Sep-25,10.49,15.27,10.00,15.27,328
01-Sep-25,10.49,10.49,10.49,10.49,10
29-Aug-25,10.85,10.85,10.49,10.49,136
28-Aug-25,7.67,10.90,7.67,10.85,1997
27-Aug-25,9.21,9.21,9.00,9.00,2045
26-Aug-25,10.77,10.77,8.07,8.07,180
25-Aug-25,11.73,11.73,10.78,10.78,691
22-Aug-25,13.79,13.79,13.79,13.79,13
21-Aug-25,14.55,14.55,14.55,14.55,14
19-Aug-25,14.55,14.55,14.55,14.55,494
15-Aug-25,14.55,14.55,14.55,14.55,116
12-Aug-25,14.55,14.55,14.55,14.55,160
11-Aug-25,14.55,14.55,14.55,14.55,451
08-Aug-25,14.55,14.55,13.85,14.55,464
07-Aug-25,14.45,14.55,14.45,14.45,391
04-Aug-25,14.55,14.55,14.55,14.55,29
01-Aug-25,14.55,14.55,14.55,14.55,14
31-Jul-25,14.95,14.95,14.95,14.95,149
29-Jul-25,14.95,14.95,14.95,14.95,29
28-Jul-25,14.95,14.95,14.95,14.95,149
25-Jul-25,14.95,14.95,14.95,14.95,14
22-Jul-25,14.95,14.95,14.95,14.95,328
21-Jul-25,14.95,14.95,14.95,14.95,14
16-Jul-25,14.95,14.95,14.95,14.95,14
15-Jul-25,14.95,14.95,14.95,14.95,164
14-Jul-25,15.00,15.00,15.00,15.00,15
11-Jul-25,15.00,15.39,15.00,15.00,121
09-Jul-25,14.42,14.42,14.42,14.42,144
08-Jul-25,14.00,14.00,14.00,14.00,56
03-Jul-25,13.10,13.10,13.10,13.10,13
16-Jun-25,13.13,13.13,13.00,13.10,52
12-Jun-25,13.01,13.01,13.00,13.00,117
10-Jun-25,13.20,13.20,13.20,13.20,52
09-Jun-25,13.14,15.71,13.14,13.20,2178
06-Jun-25,16.00,16.00,16.00,16.00,64
05-Jun-25,16.00,16.00,16.00,16.00,16
03-Jun-25,16.29,16.29,16.29,16.29,114
26-May-25,16.77,17.45,16.50,16.50,134
23-May-25,16.77,16.77,16.77,16.77,16
22-May-25,18.95,18.95,16.99,16.99,103
21-May-25,15.45,15.45,15.45,15.45,200
20-May-25,15.45,15.45,15.33,15.45,92
19-May-25,16.00,16.00,16.00,16.00,16
15-May-25,10.05,10.05,10.05,10.05,643
14-May-25,18.86,18.86,10.00,10.00,1943
13-May-25,15.80,16.47,15.80,16.40,98
12-May-25,15.45,15.89,15.45,15.79,157
09-May-25,9.30,15.29,9.30,15.29,579
07-May-25,9.15,9.76,9.15,9.30,399
06-May-25,15.49,15.49,9.30,9.30,272
05-May-25,15.99,15.99,15.50,15.50,47
29-Apr-25,15.99,15.99,15.99,15.99,47
24-Apr-25,16.69,16.69,16.69,16.69,166
23-Apr-25,16.70,16.70,16.70,16.70,116
22-Apr-25,16.70,16.70,16.70,16.70,50
17-Apr-25,17.05,17.05,17.05,17.05,34
16-Apr-25,15.39,15.91,15.39,15.80,63
14-Apr-25,14.70,15.45,14.70,15.39,1181
11-Apr-25,21.49,23.00,15.00,15.00,1757
10-Apr-25,16.54,23.50,16.54,23.00,841
09-Apr-25,16.05,16.05,16.05,16.05,96
08-Apr-25,16.05,16.05,16.05,16.05,160
07-Apr-25,18.53,18.53,16.05,16.05,34
03-Apr-25,17.50,18.54,17.50,18.54,1240
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

*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