Cotação atual, histórico e gráfico do papel: DAMT11B

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 DAMT11B:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/04/2024	0,00%	0,00	11,40	11,30	11,30	11,40	694	6
11/04/2024	-0,44%	-0,05	11,40	11,40	11,40	11,40	228	1
10/04/2024	-0,09%	-0,01	11,45	11,46	11,45	11,46	68	4
09/04/2024	0,09%	0,01	11,46	11,45	10,31	11,47	387	6
08/04/2024	4,09%	0,45	11,45	11,00	10,30	11,45	888	9
04/04/2024	1,01%	0,11	11,00	10,92	10,92	11,00	120	3
03/04/2024	3,71%	0,39	10,89	10,94	10,89	10,94	1K	6
01/04/2024	0,00%	0,00	10,50	10,50	10,50	10,61	105	6
28/03/2024	-4,63%	-0,51	10,50	10,78	10,26	10,78	41	4
27/03/2024	4,76%	0,50	11,01	10,51	10,51	11,01	303	9
26/03/2024	-12,34%	-1,48	10,51	10,51	10,51	11,98	165	4

25/03/2024	0,00%	0,00	11,99	11,99	11,99	11,99	131	4
22/03/2024	14,08%	1,48	11,99	10,61	10,61	11,99	177	5
21/03/2024	-12,34%	-1,48	10,51	11,99	10,51	11,99	657	6
20/03/2024	14,19%	1,49	11,99	10,00	10,00	11,99	3K	11
19/03/2024	0,00%	0,00	10,50	10,50	10,50	10,50	210	6
18/03/2024	-11,69%	-1,39	10,50	11,89	10,50	11,99	577	9
15/03/2024	4,30%	0,49	11,89	11,99	11,89	11,99	95	6
14/03/2024	-3,39%	-0,40	11,40	11,98	11,40	11,98	513	5
12/03/2024	2,61%	0,30	11,80	11,53	11,50	12,00	450	8
11/03/2024	7,48%	0,80	11,50	10,70	10,70	11,50	432	11
08/03/2024	-8,23%	-0,96	10,70	12,59	10,54	12,59	878	12
07/03/2024	0,00%	0,00	11,66	11,66	11,66	11,66	34	1
06/03/2024	-2,02%	-0,24	11,66	11,66	11,66	11,68	69	4
05/03/2024	-2,38%	-0,29	11,90	12,22	11,01	12,22	138	8
04/03/2024	1,67%	0,20	12,19	12,19	12,19	12,19	73	3
01/03/2024	-0,08%	-0,01	11,99	11,99	11,99	11,99	11	1
29/02/2024	1,69%	0,20	12,00	11,45	11,45	12,00	358	6
28/02/2024	-7,23%	-0,92	11,80	12,05	11,80	12,09	2K	15
27/02/2024	-0,08%	-0,01	12,72	12,72	12,72	12,72	25	1
26/02/2024	0,00%	0,00	12,73	12,73	12,73	13,44	205	10
23/02/2024	5,47%	0,66	12,73	12,05	12,05	12,73	398	10
22/02/2024	-5,26%	-0,67	12,07	12,48	12,07	12,74	74	6
21/02/2024	0,00%	0,00	12,74	12,74	12,74	12,74	25	2
20/02/2024	-0,16%	-0,02	12,74	13,47	12,74	13,47	38	3
19/02/2024	-0,16%	-0,02	12,76	12,76	12,06	12,76	1K	6
16/02/2024	0,08%	0,01	12,78	12,79	12,06	12,79	191	6
15/02/2024	-0,16%	-0,02	12,77	12,78	12,10	12,78	2K	9
14/02/2024	6,49%	0,78	12,79	12,05	12,05	12,79	880	2
09/02/2024	-6,83%	-0,88	12,01	12,89	12,01	12,89	532	7
08/02/2024	-2,13%	-0,28	12,89	13,17	12,01	13,69	6K	25
07/02/2024	-0,23%	-0,03	13,17	12,54	12,11	13,18	395	11
06/02/2024	0,00%	0,00	13,20	13,20	13,20	13,20	963	7
05/02/2024	-2,51%	-0,34	13,20	13,38	13,20	13,38	504	5
02/02/2024	0,07%	0,01	13,54	13,54	13,54	13,54	54	2
01/02/2024	-0,07%	-0,01	13,53	13,20	13,20	13,54	617	5
31/01/2024	0,00%	0,00	13,54	13,54	13,54	13,54	13	1
30/01/2024	0,07%	0,01	13,54	13,54	12,41	13,54	715	5
29/01/2024	0,00%	0,00	13,53	13,54	13,53	13,54	148	4
26/01/2024	-0,07%	-0,01	13,53	13,55	13,53	13,55	528	13
25/01/2024	2,11%	0,28	13,54	13,25	13,25	13,54	26	2
24/01/2024	-0,08%	-0,01	13,26	13,26	12,31	13,26	130	7
23/01/2024	-2,07%	-0,28	13,27	13,27	13,27	13,55	2K	8
22/01/2024	0,37%	0,05	13,55	13,55	13,54	13,55	298	7
19/01/2024	0,07%	0,01	13,50	13,70	13,50	13,70	150	5
18/01/2024	4,49%	0,58	13,49	12,91	12,91	13,69	512	11
17/01/2024	-3,30%	-0,44	12,91	12,99	11,91	13,34	516	12
16/01/2024	6,80%	0,85	13,35	12,75	12,10	13,50	18K	38
15/01/2024	1,63%	0,20	12,50	12,55	12,30	13,50	907	10
12/01/2024	-1,60%	-0,20	12,30	12,75	12,30	13,50	1K	10
11/01/2024	0,89%	0,11	12,50	12,35	12,34	12,50	235	5
10/01/2024	0,73%	0,09	12,39	12,30	12,05	12,39	1K	8
09/01/2024	0,00%	0,00	12,30	12,38	11,82	13,49	2K	30
08/01/2024	-3,23%	-0,41	12,30	12,72	12,22	12,90	3K	12
05/01/2024	-5,08%	-0,68	12,71	13,49	12,51	13,50	6K	16
04/01/2024	-2,19%	-0,30	13,39	13,50	12,31	13,50	284	12
03/01/2024	5,55%	0,72	13,69	12,98	12,59	13,70	3K	10
02/01/2024	-0,15%	-0,02	12,97	12,97	12,10	13,02	2K	24
28/12/2023	7,36%	0,89	12,99	12,60	12,41	13,18	1K	14
27/12/2023	-12,89%	-1,79	12,10	13,89	12,02	13,89	5K	34
26/12/2023	12,11%	1,50	13,89	12,64	11,71	13,89	10K	25
22/12/2023	-0,72%	-0,09	12,39	12,48	11,70	13,15	2K	11
21/12/2023	-0,16%	-0,02	12,48	12,49	12,48	12,49	462	8
20/12/2023	5,84%	0,69	12,50	12,53	11,50	13,20	4K	16
19/12/2023	-6,93%	-0,88	11,81	12,69	11,80	12,69	270	10
18/12/2023	7,54%	0,89	12,69	12,04	12,04	12,72	1K	11
15/12/2023	-8,46%	-1,09	11,80	12,89	11,61	12,89	3K	20
14/12/2023	6,44%	0,78	12,89	13,10	12,10	13,10	2K	9
13/12/2023	-8,33%	-1,10	12,11	13,21	12,11	14,00	14K	56
12/12/2023	-8,83%	-1,28	13,21	17,97	13,00	17,97	8K	62
11/12/2023	-3,72%	-0,56	14,49	15,05	12,03	18,74	325K	658
08/12/2023	-8,12%	-1,33	15,05	16,38	15,05	16,38	452	6
07/12/2023	0,18%	0,03	16,38	16,35	15,05	16,38	814	9
06/12/2023	-0,12%	-0,02	16,35	16,36	15,00	16,36	323	6
05/12/2023	1,11%	0,18	16,37	16,14	16,14	16,37	823	6
04/12/2023	3,45%	0,54	16,19	15,70	15,55	16,38	2K	30
30/11/2023	0,00%	0,00	15,65	15,66	15,65	15,66	344	3
28/11/2023	0,00%	0,00	15,65	15,66	15,65	15,66	31	2
27/11/2023	0,00%	0,00	15,65	15,65	15,65	16,39	680	5
23/11/2023	-0,63%	-0,10	15,65	15,75	15,65	15,75	251	3
22/11/2023	0,00%	0,00	15,75	15,75	15,75	15,75	519	1
21/11/2023	-3,85%	-0,63	15,75	16,39	15,65	16,39	802	10
20/11/2023	0,00%	0,00	16,38	16,38	16,38	16,38	180	2
17/11/2023	4,66%	0,73	16,38	16,48	16,38	16,48	1K	8
16/11/2023	-5,15%	-0,85	15,65	16,50	15,65	16,50	309	4
14/11/2023	0,00%	0,00	16,50	15,60	15,60	16,50	145	9
13/11/2023	6,38%	0,99	16,50	16,50	16,50	16,50	82	3
10/11/2023	-3,06%	-0,49	15,51	16,99	15,51	16,99	100	5
09/11/2023	-5,83%	-0,99	16,00	16,99	16,00	16,99	49	3
08/11/2023	9,54%	1,48	16,99	17,00	16,99	17,00	50	2
07/11/2023	-9,30%	-1,59	15,51	17,10	15,50	17,10	3K	7
06/11/2023	-2,01%	-0,35	17,10	16,05	16,05	17,10	161	4
03/11/2023	-0,29%	-0,05	17,45	17,45	17,45	17,45	104	3
01/11/2023	2,94%	0,50	17,50	16,05	16,05	17,50	494	2
31/10/2023	5,92%	0,95	17,00	17,00	17,00	17,00	68	3
30/10/2023	0,25%	0,04	16,05	16,00	16,00	16,05	128	4
27/10/2023	0,00%	0,00	16,01	16,01	16,01	16,01	176	2
26/10/2023	-2,97%	-0,49	16,01	16,50	16,00	16,50	2K	10
25/10/2023	-2,88%	-0,49	16,50	16,99	15,50	16,99	3K	7
24/10/2023	-0,12%	-0,02	16,99	16,99	16,99	16,99	16	1
23/10/2023	0,00%	0,00	17,01	17,01	17,01	17,01	85	1
20/10/2023	0,00%	0,00	17,01	17,01	17,01	17,01	34	2
19/10/2023	0,00%	0,00	17,01	17,01	17,01	17,01	17	1
18/10/2023	0,00%	0,00	17,01	17,01	17,01	17,01	51	2
16/10/2023	0,00%	0,00	17,01	17,01	17,01	17,01	238	3
13/10/2023	0,00%	0,00	17,01	17,01	17,01	17,01	595	6
11/10/2023	0,00%	0,00	17,01	17,01	17,01	17,01	68	2
10/10/2023	0,06%	0,01	17,01	17,00	16,99	17,01	1K	10
09/10/2023	0,00%	0,00	17,00	15,50	15,50	17,00	478	8
06/10/2023	0,00%	0,00	17,00	15,50	15,50	17,00	455	8
05/10/2023	0,00%	0,00	17,00	17,00	17,00	17,00	34	2
04/10/2023	0,00%	0,00	17,00	17,00	17,00	17,00	136	4
03/10/2023	-2,86%	-0,50	17,00	16,00	16,00	17,00	831	5
02/10/2023	-1,07%	-0,19	17,50	17,62	17,50	17,62	52	3
29/09/2023	-6,89%	-1,31	17,69	17,44	17,43	17,69	244	3
27/09/2023	0,00%	0,00	19,00	19,00	19,00	19,00	2K	5
26/09/2023	0,00%	0,00	19,00	19,00	19,00	19,00	627	3
25/09/2023	-8,17%	-1,69	19,00	20,69	19,00	20,69	977	7
22/09/2023	-0,96%	-0,20	20,69	20,69	20,69	20,69	227	5
21/09/2023	-2,15%	-0,46	20,89	21,00	20,89	21,00	1K	5
20/09/2023	-0,19%	-0,04	21,35	21,38	21,35	21,38	1K	9
19/09/2023	12,46%	2,37	21,39	17,44	17,43	21,59	1K	12
18/09/2023	0,00%	0,00	19,02	19,02	17,41	19,02	3K	4
15/09/2023	-	-	19,02	19,02	19,02	19,02	228	3

Date,Open,High,Low,Close,Volume
15-Apr-24,11.30,11.40,11.30,11.40,694
11-Apr-24,11.40,11.40,11.40,11.40,228
10-Apr-24,11.46,11.46,11.45,11.45,68
09-Apr-24,11.45,11.47,10.31,11.46,387
08-Apr-24,11.00,11.45,10.30,11.45,888
04-Apr-24,10.92,11.00,10.92,11.00,120
03-Apr-24,10.94,10.94,10.89,10.89,1471
01-Apr-24,10.50,10.61,10.50,10.50,105
28-Mar-24,10.78,10.78,10.26,10.50,41
27-Mar-24,10.51,11.01,10.51,11.01,303
26-Mar-24,10.51,11.98,10.51,10.51,165
25-Mar-24,11.99,11.99,11.99,11.99,131
22-Mar-24,10.61,11.99,10.61,11.99,177
21-Mar-24,11.99,11.99,10.51,10.51,657
20-Mar-24,10.00,11.99,10.00,11.99,2504
19-Mar-24,10.50,10.50,10.50,10.50,210
18-Mar-24,11.89,11.99,10.50,10.50,577
15-Mar-24,11.99,11.99,11.89,11.89,95
14-Mar-24,11.98,11.98,11.40,11.40,513
12-Mar-24,11.53,12.00,11.50,11.80,450
11-Mar-24,10.70,11.50,10.70,11.50,432
08-Mar-24,12.59,12.59,10.54,10.70,878
07-Mar-24,11.66,11.66,11.66,11.66,34
06-Mar-24,11.66,11.68,11.66,11.66,69
05-Mar-24,12.22,12.22,11.01,11.90,138
04-Mar-24,12.19,12.19,12.19,12.19,73
01-Mar-24,11.99,11.99,11.99,11.99,11
29-Feb-24,11.45,12.00,11.45,12.00,358
28-Feb-24,12.05,12.09,11.80,11.80,1512
27-Feb-24,12.72,12.72,12.72,12.72,25
26-Feb-24,12.73,13.44,12.73,12.73,205
23-Feb-24,12.05,12.73,12.05,12.73,398
22-Feb-24,12.48,12.74,12.07,12.07,74
21-Feb-24,12.74,12.74,12.74,12.74,25
20-Feb-24,13.47,13.47,12.74,12.74,38
19-Feb-24,12.76,12.76,12.06,12.76,1088
16-Feb-24,12.79,12.79,12.06,12.78,191
15-Feb-24,12.78,12.78,12.10,12.77,2054
14-Feb-24,12.05,12.79,12.05,12.79,880
09-Feb-24,12.89,12.89,12.01,12.01,532
08-Feb-24,13.17,13.69,12.01,12.89,5716
07-Feb-24,12.54,13.18,12.11,13.17,395
06-Feb-24,13.20,13.20,13.20,13.20,963
05-Feb-24,13.38,13.38,13.20,13.20,504
02-Feb-24,13.54,13.54,13.54,13.54,54
01-Feb-24,13.20,13.54,13.20,13.53,617
31-Jan-24,13.54,13.54,13.54,13.54,13
30-Jan-24,13.54,13.54,12.41,13.54,715
29-Jan-24,13.54,13.54,13.53,13.53,148
26-Jan-24,13.55,13.55,13.53,13.53,528
25-Jan-24,13.25,13.54,13.25,13.54,26
24-Jan-24,13.26,13.26,12.31,13.26,130
23-Jan-24,13.27,13.55,13.27,13.27,1586
22-Jan-24,13.55,13.55,13.54,13.55,298
19-Jan-24,13.70,13.70,13.50,13.50,150
18-Jan-24,12.91,13.69,12.91,13.49,512
17-Jan-24,12.99,13.34,11.91,12.91,516
16-Jan-24,12.75,13.50,12.10,13.35,17535
15-Jan-24,12.55,13.50,12.30,12.50,907
12-Jan-24,12.75,13.50,12.30,12.30,1120
11-Jan-24,12.35,12.50,12.34,12.50,235
10-Jan-24,12.30,12.39,12.05,12.39,1371
09-Jan-24,12.38,13.49,11.82,12.30,1969
08-Jan-24,12.72,12.90,12.22,12.30,2674
05-Jan-24,13.49,13.50,12.51,12.71,5522
04-Jan-24,13.50,13.50,12.31,13.39,284
03-Jan-24,12.98,13.70,12.59,13.69,2912
02-Jan-24,12.97,13.02,12.10,12.97,2160
28-Dec-23,12.60,13.18,12.41,12.99,1475
27-Dec-23,13.89,13.89,12.02,12.10,4736
26-Dec-23,12.64,13.89,11.71,13.89,10338
22-Dec-23,12.48,13.15,11.70,12.39,2443
21-Dec-23,12.49,12.49,12.48,12.48,462
20-Dec-23,12.53,13.20,11.50,12.50,3626
19-Dec-23,12.69,12.69,11.80,11.81,270
18-Dec-23,12.04,12.72,12.04,12.69,1286
15-Dec-23,12.89,12.89,11.61,11.80,3103
14-Dec-23,13.10,13.10,12.10,12.89,2007
13-Dec-23,13.21,14.00,12.11,12.11,13744
12-Dec-23,17.97,17.97,13.00,13.21,8205
11-Dec-23,15.05,18.74,12.03,14.49,325169
08-Dec-23,16.38,16.38,15.05,15.05,452
07-Dec-23,16.35,16.38,15.05,16.38,814
06-Dec-23,16.36,16.36,15.00,16.35,323
05-Dec-23,16.14,16.37,16.14,16.37,823
04-Dec-23,15.70,16.38,15.55,16.19,2335
30-Nov-23,15.66,15.66,15.65,15.65,344
28-Nov-23,15.66,15.66,15.65,15.65,31
27-Nov-23,15.65,16.39,15.65,15.65,680
23-Nov-23,15.75,15.75,15.65,15.65,251
22-Nov-23,15.75,15.75,15.75,15.75,519
21-Nov-23,16.39,16.39,15.65,15.75,802
20-Nov-23,16.38,16.38,16.38,16.38,180
17-Nov-23,16.48,16.48,16.38,16.38,1082
16-Nov-23,16.50,16.50,15.65,15.65,309
14-Nov-23,15.60,16.50,15.60,16.50,145
13-Nov-23,16.50,16.50,16.50,16.50,82
10-Nov-23,16.99,16.99,15.51,15.51,100
09-Nov-23,16.99,16.99,16.00,16.00,49
08-Nov-23,17.00,17.00,16.99,16.99,50
07-Nov-23,17.10,17.10,15.50,15.51,3365
06-Nov-23,16.05,17.10,16.05,17.10,161
03-Nov-23,17.45,17.45,17.45,17.45,104
01-Nov-23,16.05,17.50,16.05,17.50,494
31-Oct-23,17.00,17.00,17.00,17.00,68
30-Oct-23,16.00,16.05,16.00,16.05,128
27-Oct-23,16.01,16.01,16.01,16.01,176
26-Oct-23,16.50,16.50,16.00,16.01,1591
25-Oct-23,16.99,16.99,15.50,16.50,2542
24-Oct-23,16.99,16.99,16.99,16.99,16
23-Oct-23,17.01,17.01,17.01,17.01,85
20-Oct-23,17.01,17.01,17.01,17.01,34
19-Oct-23,17.01,17.01,17.01,17.01,17
18-Oct-23,17.01,17.01,17.01,17.01,51
16-Oct-23,17.01,17.01,17.01,17.01,238
13-Oct-23,17.01,17.01,17.01,17.01,595
11-Oct-23,17.01,17.01,17.01,17.01,68
10-Oct-23,17.00,17.01,16.99,17.01,1189
09-Oct-23,15.50,17.00,15.50,17.00,478
06-Oct-23,15.50,17.00,15.50,17.00,455
05-Oct-23,17.00,17.00,17.00,17.00,34
04-Oct-23,17.00,17.00,17.00,17.00,136
03-Oct-23,16.00,17.00,16.00,17.00,831
02-Oct-23,17.62,17.62,17.50,17.50,52
29-Sep-23,17.44,17.69,17.43,17.69,244
27-Sep-23,19.00,19.00,19.00,19.00,2356
26-Sep-23,19.00,19.00,19.00,19.00,627
25-Sep-23,20.69,20.69,19.00,19.00,977
22-Sep-23,20.69,20.69,20.69,20.69,227
21-Sep-23,21.00,21.00,20.89,20.89,1253
20-Sep-23,21.38,21.38,21.35,21.35,1367
19-Sep-23,17.44,21.59,17.43,21.39,1202
18-Sep-23,19.02,19.02,17.41,19.02,2767
15-Sep-23,19.02,19.02,19.02,19.02,228

*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: DAMT11B