Cotações Históricas DMAT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 16,945 | 0,07 | 0,41% | 16,9442 | 17,0407 | 16,9304 | 0 |
09 Mai 2024 | 16,8753 | 0,33 | 2,02% | 16,7065 | 16,9017 | 16,6929 | 0 |
08 Mai 2024 | 16,5419 | -0,24 | -1,42% | 16,598 | 16,6031 | 16,4829 | 0 |
07 Mai 2024 | 16,7806 | 0,07 | 0,40% | 16,7712 | 16,8343 | 16,7327 | 0 |
06 Mai 2024 | 16,7131 | 0,26 | 1,57% | 16,6512 | 16,7493 | 16,636 | 0 |
03 Mai 2024 | 16,4547 | 0,25 | 1,57% | 16,3859 | 16,5079 | 16,3608 | 0 |
02 Mai 2024 | 16,2005 | -0,01 | -0,06% | 16,1584 | 16,2283 | 16,0625 | 0 |
01 Mai 2024 | 16,2108 | 0,00 | -0,03% | 16,2072 | 16,331 | 16,1045 | 0 |
30 Abr 2024 | 16,2154 | -0,32 | -1,91% | 16,4325 | 16,4464 | 16,2154 | 0 |
29 Abr 2024 | 16,5314 | 0,51 | 3,20% | 16,2847 | 16,5326 | 16,2831 | 0 |
26 Abr 2024 | 16,0194 | 0,33 | 2,13% | 15,9065 | 16,0276 | 15,8951 | 0 |
25 Abr 2024 | 15,6856 | 0,20 | 1,28% | 15,5443 | 15,7044 | 15,4909 | 0 |
24 Abr 2024 | 15,4877 | 0,11 | 0,72% | 15,4325 | 15,5096 | 15,4215 | 0 |
23 Abr 2024 | 15,3772 | -0,28 | -1,81% | 15,3838 | 15,4536 | 15,2808 | 0 |
22 Abr 2024 | 15,6608 | -0,17 | -1,06% | 15,7161 | 15,7163 | 15,5225 | 0 |
19 Abr 2024 | 15,8283 | -0,18 | -1,11% | 15,839 | 15,8962 | 15,8026 | 0 |
18 Abr 2024 | 16,0062 | 0,17 | 1,04% | 15,9869 | 16,0586 | 15,8885 | 0 |
17 Abr 2024 | 15,8411 | 0,30 | 1,90% | 15,8203 | 16,0018 | 15,8187 | 0 |
16 Abr 2024 | 15,5451 | -0,50 | -3,12% | 15,6135 | 15,618 | 15,4289 | 0 |
15 Abr 2024 | 16,045 | -0,19 | -1,18% | 16,1452 | 16,2296 | 16,0225 | 0 |
12 Abr 2024 | 16,237 | -0,03 | -0,16% | 16,3319 | 16,4679 | 16,2124 | 0 |
11 Abr 2024 | 16,2624 | -0,01 | -0,06% | 16,2994 | 16,3284 | 16,1227 | 0 |
10 Abr 2024 | 16,2721 | -0,29 | -1,73% | 16,3446 | 16,3636 | 16,1457 | 0 |
09 Abr 2024 | 16,5579 | 0,45 | 2,80% | 16,4288 | 16,5926 | 16,4287 | 0 |
08 Abr 2024 | 16,1071 | 0,20 | 1,26% | 15,9484 | 16,1203 | 15,9484 | 0 |
05 Abr 2024 | 15,9066 | -0,04 | -0,24% | 15,8213 | 15,9156 | 15,7739 | 0 |
04 Abr 2024 | 15,9443 | 0,25 | 1,58% | 15,9536 | 16,0765 | 15,9262 | 0 |
03 Abr 2024 | 15,6964 | 0,20 | 1,30% | 15,536 | 15,7082 | 15,536 | 0 |
02 Abr 2024 | 15,495 | 0,33 | 2,19% | 15,4432 | 15,5057 | 15,4199 | 0 |
01 Abr 2024 | 15,1632 | 0,18 | 1,23% | 15,1536 | 15,2135 | 15,1291 | 0 |
28 Mar 2024 | 14,9782 | 0,33 | 2,26% | 14,8709 | 14,9995 | 14,8709 | 0 |
27 Mar 2024 | 14,6472 | -0,04 | -0,30% | 14,4518 | 14,6477 | 14,444 | 0 |
26 Mar 2024 | 14,6912 | -0,13 | -0,90% | 14,8012 | 14,8214 | 14,6899 | 0 |
25 Mar 2024 | 14,8242 | -0,12 | -0,83% | 14,8339 | 14,9492 | 14,8231 | 0 |
22 Mar 2024 | 14,9479 | -0,14 | -0,90% | 14,9924 | 15,0133 | 14,9436 | 0 |
21 Mar 2024 | 15,0831 | 0,06 | 0,43% | 15,1309 | 15,1734 | 15,0689 | 0 |
20 Mar 2024 | 15,0192 | 0,22 | 1,46% | 14,8156 | 15,0411 | 14,7888 | 0 |
19 Mar 2024 | 14,8033 | -0,10 | -0,64% | 14,8567 | 14,862 | 14,7481 | 0 |
18 Mar 2024 | 14,8991 | -0,12 | -0,78% | 15,0016 | 15,0242 | 14,8912 | 0 |
15 Mar 2024 | 15,017 | 0,20 | 1,38% | 14,8675 | 15,0353 | 14,8641 | 0 |
14 Mar 2024 | 14,8128 | -0,05 | -0,32% | 14,9071 | 14,9446 | 14,7755 | 0 |
13 Mar 2024 | 14,8597 | 0,42 | 2,90% | 14,5191 | 14,8946 | 14,5102 | 0 |
12 Mar 2024 | 14,4406 | -0,02 | -0,11% | 14,4832 | 14,4832 | 14,3625 | 0 |
11 Mar 2024 | 14,4571 | 0,15 | 1,03% | 14,35 | 14,4683 | 14,3423 | 0 |
08 Mar 2024 | 14,3103 | 0,09 | 0,64% | 14,3595 | 14,4052 | 14,2929 | 0 |
07 Mar 2024 | 14,2199 | 0,37 | 2,66% | 14,1257 | 14,2671 | 14,0983 | 0 |
06 Mar 2024 | 13,8515 | 0,22 | 1,60% | 13,6988 | 13,8957 | 13,6845 | 0 |
05 Mar 2024 | 13,634 | -0,36 | -2,58% | 13,8429 | 13,8454 | 13,6252 | 0 |
04 Mar 2024 | 13,9946 | -0,09 | -0,66% | 14,0277 | 14,0277 | 13,971 | 0 |
01 Mar 2024 | 14,0879 | 0,23 | 1,68% | 13,9851 | 14,11 | 13,9431 | 0 |
29 Fev 2024 | 13,8552 | 0,25 | 1,83% | 13,7773 | 13,9178 | 13,7705 | 0 |
28 Fev 2024 | 13,6066 | -0,10 | -0,72% | 13,6154 | 13,6362 | 13,5923 | 0 |
27 Fev 2024 | 13,7056 | 0,17 | 1,24% | 13,622 | 13,7242 | 13,6178 | 0 |
26 Fev 2024 | 13,5381 | -0,05 | -0,39% | 13,6053 | 13,6121 | 13,514 | 0 |
23 Fev 2024 | 13,5909 | 0,03 | 0,20% | 13,5807 | 13,6123 | 13,5399 | 0 |
22 Fev 2024 | 13,5639 | 0,11 | 0,82% | 13,5982 | 13,6182 | 13,5525 | 0 |
21 Fev 2024 | 13,4542 | 0,01 | 0,07% | 13,4502 | 13,4905 | 13,4303 | 0 |
20 Fev 2024 | 13,4445 | -0,23 | -1,66% | 13,6005 | 13,613 | 13,4291 | 0 |
16 Fev 2024 | 13,6714 | 0,29 | 2,16% | 13,5579 | 13,7191 | 13,5325 | 0 |
15 Fev 2024 | 13,3818 | 0,18 | 1,35% | 13,2642 | 13,4169 | 13,2511 | 0 |
14 Fev 2024 | 13,204 | 0,07 | 0,55% | 13,0842 | 13,2088 | 13,084 | 0 |
13 Fev 2024 | 13,1322 | -0,19 | -1,44% | 13,2707 | 13,2835 | 13,0963 | 0 |
12 Fev 2024 | 13,3243 | 0,08 | 0,64% | 13,2236 | 13,3605 | 13,2236 | 0 |