Cotação atual, histórico e gráfico do papel: DAYM11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/09/2025 | 0,23% | 0,01 | 4,42 | 4,44 | 4,40 | 4,50 | 5K | 25 |
| 29/09/2025 | 0,92% | 0,04 | 4,41 | 4,37 | 4,37 | 4,41 | 616 | 28 |
| 26/09/2025 | -2,46% | -0,11 | 4,37 | 4,48 | 4,36 | 4,48 | 12K | 530 |
| 25/09/2025 | -0,22% | -0,01 | 4,48 | 4,49 | 4,47 | 4,49 | 743 | 9 |
| 24/09/2025 | 0,45% | 0,02 | 4,49 | 4,50 | 4,40 | 4,55 | 722 | 17 |
| 23/09/2025 | -2,19% | -0,10 | 4,47 | 4,58 | 4,47 | 4,58 | 6K | 16 |
| 22/09/2025 | -0,22% | -0,01 | 4,57 | 4,58 | 4,30 | 4,58 | 7K | 26 |
|
|
| 19/09/2025 | 0,00% | 0,00 | 4,58 | 4,58 | 4,40 | 4,58 | 5K | 24 |
| 18/09/2025 | -0,22% | -0,01 | 4,58 | 4,59 | 4,40 | 4,59 | 9K | 15 |
| 17/09/2025 | 0,00% | 0,00 | 4,59 | 4,60 | 4,48 | 4,60 | 6K | 22 |
| 16/09/2025 | 0,44% | 0,02 | 4,59 | 4,58 | 4,57 | 4,60 | 5K | 13 |
| 15/09/2025 | -0,65% | -0,03 | 4,57 | 4,57 | 4,56 | 4,57 | 1K | 5 |
| 12/09/2025 | 0,22% | 0,01 | 4,60 | 4,55 | 4,46 | 4,60 | 3K | 15 |
| 11/09/2025 | 0,00% | 0,00 | 4,59 | 4,59 | 4,50 | 4,59 | 3K | 16 |
| 10/09/2025 | 0,88% | 0,04 | 4,59 | 4,59 | 4,49 | 4,59 | 1K | 11 |
| 09/09/2025 | 0,00% | 0,00 | 4,55 | 4,55 | 4,55 | 4,55 | 22 | 1 |
| 08/09/2025 | 0,00% | 0,00 | 4,55 | 4,50 | 4,50 | 4,55 | 10K | 24 |
| 05/09/2025 | 0,00% | 0,00 | 4,55 | 4,54 | 4,54 | 4,55 | 49 | 2 |
| 03/09/2025 | -0,87% | -0,04 | 4,55 | 4,54 | 4,45 | 4,55 | 13K | 38 |
| 02/09/2025 | 0,88% | 0,04 | 4,59 | 4,55 | 4,55 | 4,59 | 347 | 4 |
| 01/09/2025 | -0,66% | -0,03 | 4,55 | 4,59 | 4,32 | 4,59 | 70 | 6 |
| 29/08/2025 | -0,43% | -0,02 | 4,58 | 4,60 | 4,30 | 4,60 | 3K | 21 |
| 28/08/2025 | 0,66% | 0,03 | 4,60 | 4,46 | 4,45 | 4,60 | 7K | 24 |
| 27/08/2025 | 0,66% | 0,03 | 4,57 | 4,44 | 4,31 | 4,57 | 3K | 10 |
| 26/08/2025 | -1,09% | -0,05 | 4,54 | 4,55 | 4,46 | 4,55 | 3K | 11 |
| 25/08/2025 | 0,88% | 0,04 | 4,59 | 4,45 | 4,25 | 4,59 | 1K | 18 |
| 22/08/2025 | 0,22% | 0,01 | 4,55 | 4,54 | 4,54 | 4,55 | 6K | 6 |
| 21/08/2025 | -0,66% | -0,03 | 4,54 | 4,56 | 4,51 | 4,56 | 81 | 6 |
| 20/08/2025 | 1,33% | 0,06 | 4,57 | 4,58 | 4,56 | 4,59 | 91 | 4 |
| 19/08/2025 | 1,81% | 0,08 | 4,51 | 4,43 | 4,24 | 4,59 | 12K | 56 |
| 18/08/2025 | -1,56% | -0,07 | 4,43 | 4,51 | 4,43 | 4,59 | 246 | 11 |
| 15/08/2025 | 0,00% | 0,00 | 4,50 | 4,50 | 4,50 | 4,50 | 4K | 1 |
| 14/08/2025 | 0,00% | 0,00 | 4,50 | 4,41 | 4,41 | 4,50 | 457 | 9 |
| 13/08/2025 | -3,23% | -0,15 | 4,50 | 4,60 | 4,36 | 4,60 | 1K | 5 |
| 12/08/2025 | 0,00% | 0,00 | 4,65 | 4,65 | 4,56 | 4,65 | 15K | 6 |
| 11/08/2025 | 0,22% | 0,01 | 4,65 | 4,68 | 4,65 | 4,68 | 288 | 6 |
| 08/08/2025 | -0,43% | -0,02 | 4,64 | 4,56 | 4,45 | 4,64 | 9K | 31 |
| 07/08/2025 | 4,72% | 0,21 | 4,66 | 4,66 | 4,65 | 4,67 | 560 | 4 |
| 06/08/2025 | -1,11% | -0,05 | 4,45 | 4,26 | 4,25 | 4,50 | 14K | 34 |
| 05/08/2025 | -3,64% | -0,17 | 4,50 | 4,52 | 4,50 | 4,66 | 11K | 30 |
| 04/08/2025 | -2,71% | -0,13 | 4,67 | 4,69 | 4,67 | 4,70 | 23 | 3 |
| 01/08/2025 | 4,35% | 0,20 | 4,80 | 4,44 | 4,44 | 4,80 | 13K | 20 |
| 31/07/2025 | 0,00% | 0,00 | 4,60 | 4,44 | 4,44 | 4,60 | 10K | 16 |
| 30/07/2025 | 0,00% | 0,00 | 4,60 | 4,59 | 4,59 | 4,60 | 9K | 3 |
| 29/07/2025 | 3,60% | 0,16 | 4,60 | 4,27 | 4,26 | 4,60 | 32K | 5 |
| 28/07/2025 | 4,96% | 0,21 | 4,44 | 4,23 | 4,23 | 4,58 | 23K | 64 |
| 25/07/2025 | -11,13% | -0,53 | 4,23 | 4,76 | 4,23 | 4,76 | 26K | 67 |
| 24/07/2025 | 8,18% | 0,36 | 4,76 | 4,40 | 4,37 | 4,76 | 16K | 46 |
| 23/07/2025 | -3,51% | -0,16 | 4,40 | 4,38 | 4,37 | 4,55 | 3K | 12 |
| 22/07/2025 | 0,22% | 0,01 | 4,56 | 4,18 | 4,18 | 4,56 | 3K | 11 |
| 21/07/2025 | 1,56% | 0,07 | 4,55 | 4,49 | 4,17 | 4,55 | 11K | 19 |
| 18/07/2025 | -0,22% | -0,01 | 4,48 | 4,48 | 4,48 | 4,48 | 4 | 1 |
| 17/07/2025 | 0,22% | 0,01 | 4,49 | 4,40 | 4,15 | 4,56 | 1K | 18 |
| 16/07/2025 | -0,22% | -0,01 | 4,48 | 4,49 | 4,47 | 4,49 | 465 | 4 |
| 15/07/2025 | 0,00% | 0,00 | 4,49 | 4,49 | 4,49 | 4,49 | 62 | 5 |
| 14/07/2025 | -0,22% | -0,01 | 4,49 | 4,49 | 4,49 | 4,50 | 58 | 6 |
| 11/07/2025 | -1,10% | -0,05 | 4,50 | 4,54 | 4,50 | 4,55 | 113 | 6 |
| 10/07/2025 | 3,41% | 0,15 | 4,55 | 4,55 | 4,25 | 4,55 | 5K | 11 |
| 09/07/2025 | -3,72% | -0,17 | 4,40 | 4,56 | 4,25 | 4,56 | 5K | 6 |
| 07/07/2025 | -4,79% | -0,23 | 4,57 | 4,58 | 4,26 | 4,58 | 46K | 181 |
| 04/07/2025 | 9,09% | 0,40 | 4,80 | 4,80 | 4,80 | 4,80 | 57 | 1 |
| 03/07/2025 | 2,33% | 0,10 | 4,40 | 4,30 | 4,30 | 4,40 | 57K | 180 |
| 02/07/2025 | -4,44% | -0,20 | 4,30 | 4,33 | 4,30 | 4,89 | 24K | 30 |
| 01/07/2025 | -1,10% | -0,05 | 4,50 | 4,49 | 4,30 | 4,50 | 3K | 8 |
| 27/06/2025 | 3,88% | 0,17 | 4,55 | 4,38 | 4,33 | 4,55 | 1K | 7 |
| 26/06/2025 | 4,53% | 0,19 | 4,38 | 4,19 | 4,19 | 4,54 | 34K | 17 |
| 25/06/2025 | 0,48% | 0,02 | 4,19 | 4,19 | 4,19 | 4,20 | 134 | 3 |
| 24/06/2025 | 0,24% | 0,01 | 4,17 | 4,16 | 4,16 | 4,17 | 524 | 5 |
| 23/06/2025 | - | - | 4,16 | 4,92 | 4,15 | 4,92 | 639 | 5 |
Date,Open,High,Low,Close,Volume
30-Sep-25,4.44,4.50,4.40,4.42,4518
29-Sep-25,4.37,4.41,4.37,4.41,616
26-Sep-25,4.48,4.48,4.36,4.37,11557
25-Sep-25,4.49,4.49,4.47,4.48,743
24-Sep-25,4.50,4.55,4.40,4.49,722
23-Sep-25,4.58,4.58,4.47,4.47,6027
22-Sep-25,4.58,4.58,4.30,4.57,6805
19-Sep-25,4.58,4.58,4.40,4.58,5495
18-Sep-25,4.59,4.59,4.40,4.58,9083
17-Sep-25,4.60,4.60,4.48,4.59,5723
16-Sep-25,4.58,4.60,4.57,4.59,4649
15-Sep-25,4.57,4.57,4.56,4.57,1393
12-Sep-25,4.55,4.60,4.46,4.60,2877
11-Sep-25,4.59,4.59,4.50,4.59,3036
10-Sep-25,4.59,4.59,4.49,4.59,1463
09-Sep-25,4.55,4.55,4.55,4.55,22
08-Sep-25,4.50,4.55,4.50,4.55,10003
05-Sep-25,4.54,4.55,4.54,4.55,49
03-Sep-25,4.54,4.55,4.45,4.55,12538
02-Sep-25,4.55,4.59,4.55,4.59,347
01-Sep-25,4.59,4.59,4.32,4.55,70
29-Aug-25,4.60,4.60,4.30,4.58,2706
28-Aug-25,4.46,4.60,4.45,4.60,6547
27-Aug-25,4.44,4.57,4.31,4.57,2645
26-Aug-25,4.55,4.55,4.46,4.54,2543
25-Aug-25,4.45,4.59,4.25,4.59,1486
22-Aug-25,4.54,4.55,4.54,4.55,6447
21-Aug-25,4.56,4.56,4.51,4.54,81
20-Aug-25,4.58,4.59,4.56,4.57,91
19-Aug-25,4.43,4.59,4.24,4.51,11525
18-Aug-25,4.51,4.59,4.43,4.43,246
15-Aug-25,4.50,4.50,4.50,4.50,4500
14-Aug-25,4.41,4.50,4.41,4.50,457
13-Aug-25,4.60,4.60,4.36,4.50,1483
12-Aug-25,4.65,4.65,4.56,4.65,15436
11-Aug-25,4.68,4.68,4.65,4.65,288
08-Aug-25,4.56,4.64,4.45,4.64,9447
07-Aug-25,4.66,4.67,4.65,4.66,560
06-Aug-25,4.26,4.50,4.25,4.45,13983
05-Aug-25,4.52,4.66,4.50,4.50,10953
04-Aug-25,4.69,4.70,4.67,4.67,23
01-Aug-25,4.44,4.80,4.44,4.80,13115
31-Jul-25,4.44,4.60,4.44,4.60,10476
30-Jul-25,4.59,4.60,4.59,4.60,9199
29-Jul-25,4.27,4.60,4.26,4.60,31537
28-Jul-25,4.23,4.58,4.23,4.44,22611
25-Jul-25,4.76,4.76,4.23,4.23,26413
24-Jul-25,4.40,4.76,4.37,4.76,15714
23-Jul-25,4.38,4.55,4.37,4.40,2816
22-Jul-25,4.18,4.56,4.18,4.56,2697
21-Jul-25,4.49,4.55,4.17,4.55,10925
18-Jul-25,4.48,4.48,4.48,4.48,4
17-Jul-25,4.40,4.56,4.15,4.49,1011
16-Jul-25,4.49,4.49,4.47,4.48,465
15-Jul-25,4.49,4.49,4.49,4.49,62
14-Jul-25,4.49,4.50,4.49,4.49,58
11-Jul-25,4.54,4.55,4.50,4.50,113
10-Jul-25,4.55,4.55,4.25,4.55,4966
09-Jul-25,4.56,4.56,4.25,4.40,4581
07-Jul-25,4.58,4.58,4.26,4.57,45818
04-Jul-25,4.80,4.80,4.80,4.80,57
03-Jul-25,4.30,4.40,4.30,4.40,56841
02-Jul-25,4.33,4.89,4.30,4.30,23527
01-Jul-25,4.49,4.50,4.30,4.50,2593
27-Jun-25,4.38,4.55,4.33,4.55,1447
26-Jun-25,4.19,4.54,4.19,4.38,34371
25-Jun-25,4.19,4.20,4.19,4.19,134
24-Jun-25,4.16,4.17,4.16,4.17,524
23-Jun-25,4.92,4.92,4.15,4.16,639
*exoneração de responsabilidade e termos de uso