DeskTop Metal Inc Class A (DMmRS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
13/04/2023	549.246	0,89%	2,27	2,24	2,35	2,27
12/04/2023	538.376	-3,43%	2,35	2,195	2,3639	2,25
11/04/2023	913.009	3,33%	2,28	2,249	2,35	2,325
10/04/2023	1.395.343	11,88%	2,025	2,02	2,28	2,26
06/04/2023	568.925	-5,16%	2,10	2,02	2,13	2,02
05/04/2023	826.191	-3,83%	2,21	2,07	2,185	2,135
04/04/2023	785.837	-3,70%	2,31	2,155	2,32	2,215
03/04/2023	748.028	-0,44%	2,30	2,18	2,355	2,29
31/03/2023	1.022.860	2,22%	2,27	2,23	2,35	2,30
30/03/2023	1.228.199	0,90%	2,27	2,23	2,41	2,25
29/03/2023	1.358.773	6,70%	2,11	2,09	2,245	2,23
28/03/2023	708.855	0,00%	2,07	2,06	2,15	2,09
27/03/2023	708.754	-0,95%	2,14	2,03	2,15	2,09
24/03/2023	1.072.959	-0,94%	2,09	2,065	2,21	2,11
23/03/2023	751.997	0,47%	2,145	2,06	2,195	2,13
22/03/2023	769.260	-3,62%	2,17	2,11	2,25	2,13
21/03/2023	1.598.189	10,50%	2,02	2,01	2,29	2,21
20/03/2023	1.170.211	-2,91%	2,03	1,9701	2,08	2,00
17/03/2023	1.756.088	-8,89%	2,24	2,0015	2,26	2,05
16/03/2023	1.028.407	3,92%	2,12	2,0915	2,29	2,255
15/03/2023	945.240	2,84%	2,00	1,98	2,19	2,17
14/03/2023	1.022.197	-2,77%	2,23	2,09	2,2691	2,11
13/03/2023	1.511.224	5,77%	1,95	1,95	2,22	2,20
10/03/2023	2.095.948	-5,02%	2,21	2,025	2,265	2,08
09/03/2023	2.029.195	-12,10%	2,46	2,12	2,51	2,18
08/03/2023	2.414.581	8,04%	2,29	2,25	2,52	2,485
07/03/2023	2.006.346	-4,38%	2,36	2,26	2,5493	2,295
06/03/2023	4.457.728	6,67%	2,20	2,20	2,535	2,40
03/03/2023	6.758.003	8,82%	2,02	1,98	2,40	2,22
02/03/2023	14.189.499	36,00%	1,88	1,74	2,12	2,04
01/03/2023	881.129	-1,32%	1,56	1,48	1,585	1,50
28/02/2023	1.066.711	2,70%	1,50	1,44	1,585	1,52
27/02/2023	965.773	-0,67%	1,48	1,46	1,5489	1,48
24/02/2023	1.818.555	-8,33%	1,555	1,46	1,58	1,485
23/02/2023	797.506	-0,92%	1,66	1,57	1,67	1,625
22/02/2023	822.508	1,55%	1,625	1,55	1,66	1,635
21/02/2023	1.168.553	-9,83%	1,70	1,60	1,75	1,605
20/02/2023	699.921	-1,39%	1,765	1,7211	1,80	1,775
17/02/2023	699.921	-1,39%	1,765	1,7211	1,80	1,775
16/02/2023	634.805	-2,17%	1,81	1,745	1,8764	1,80
15/02/2023	949.937	2,22%	1,76	1,735	1,87	1,84
14/02/2023	997.800	0,84%	1,76	1,702	1,84	1,795
13/02/2023	958.730	2,89%	1,72	1,6807	1,80	1,78
10/02/2023	829.924	-1,71%	1,72	1,6615	1,75	1,7299
09/02/2023	1.125.549	-9,74%	1,94	1,73	1,95	1,76
08/02/2023	899.313	-2,49%	1,99	1,94	2,065	1,96
07/02/2023	1.286.125	-2,67%	2,03	1,96	2,06	2,005
06/02/2023	1.085.680	-3,52%	2,08	2,0229	2,14	2,055
03/02/2023	1.604.125	-3,60%	2,12	2,05	2,29	2,14
02/02/2023	5.082.503	19,09%	2,08	2,05	2,3185	2,215
01/02/2023	1.610.998	10,71%	1,69	1,68	1,90	1,86
31/01/2023	3.276.793	-3,71%	1,76	1,61	1,78	1,685
30/01/2023	1.151.708	-5,41%	1,82	1,75	1,86	1,75
27/01/2023	1.754.287	4,89%	1,74	1,7313	1,87	1,8565
26/01/2023	1.140.005	-0,56%	1,80	1,70	1,83	1,77
25/01/2023	1.023.854	-0,83%	1,76	1,70	1,81	1,785
24/01/2023	946.948	-3,74%	1,85	1,79	1,89	1,80
23/01/2023	1.233.350	0,54%	1,85	1,81	1,92	1,88
20/01/2023	1.730.726	8,24%	1,71	1,675	1,88	1,84
19/01/2023	1.613.265	-3,96%	1,72	1,65	1,77	1,70
18/01/2023	2.452.267	-6,12%	1,93	1,73	1,93	1,765
17/01/2023	2.145.564	3,30%	1,945	1,80	1,95	1,88
16/01/2023	1.657.796	7,02%	1,68	1,67	1,86	1,83
13/01/2023	1.657.796	7,02%	1,68	1,67	1,86	1,83
12/01/2023	1.886.942	6,21%	1,69	1,57	1,72	1,71
11/01/2023	1.514.839	3,87%	1,57	1,55	1,6851	1,61
10/01/2023	1.034.573	6,51%	1,46	1,45	1,56	1,555
09/01/2023	1.103.592	3,17%	1,44	1,425	1,52	1,465
06/01/2023	1.100.583	3,59%	1,37	1,32	1,435	1,4399
05/01/2023	889.870	-0,71%	1,40	1,34	1,40	1,39
04/01/2023	1.016.494	4,07%	1,375	1,37	1,45	1,405
03/01/2023	1.443.259	-0,74%	1,405	1,31	1,43	1,35
02/01/2023	2.044.152	-1,48%	1,30	1,2935	1,39	1,33
30/12/2022	2.044.152	-1,48%	1,30	1,2935	1,39	1,33
29/12/2022	2.393.982	14,41%	1,205	1,1993	1,37	1,35
28/12/2022	1.441.114	2,61%	1,15	1,13	1,23	1,18
27/12/2022	2.125.384	-5,74%	1,21	1,15	1,22	1,15
23/12/2022	614.028	1,63%	1,21	1,18	1,26	1,25
22/12/2022	1.988.934	-5,77%	1,30	1,17	1,30	1,225
21/12/2022	1.350.104	5,69%	1,25	1,22	1,3358	1,30
20/12/2022	2.284.513	-3,93%	1,31	1,23	1,37	1,2585
19/12/2022	2.022.295	-5,76%	1,41	1,27	1,43	1,31
16/12/2022	2.768.224	-6,42%	1,49	1,35	1,49	1,385
15/12/2022	2.380.368	-5,13%	1,53	1,44	1,53	1,48
14/12/2022	2.071.911	-1,82%	1,65	1,55	1,68	1,62
13/12/2022	1.908.425	-4,07%	1,835	1,625	1,915	1,65
12/12/2022	894.061	1,18%	1,69	1,66	1,765	1,71
09/12/2022	934.463	-3,43%	1,735	1,68	1,7759	1,69
08/12/2022	838.894	-1,13%	1,82	1,75	1,84	1,75
07/12/2022	877.436	0,57%	1,73	1,71	1,81	1,78
06/12/2022	5.083.808	-5,35%	1,87	1,76	1,87	1,77
05/12/2022	4.648.905	-1,29%	1,93	1,85	1,98	1,91
02/12/2022	3.651.080	-1,52%	1,93	1,89	1,97	1,95
01/12/2022	3.495.514	-3,42%	2,08	1,97	2,13	1,98
30/11/2022	5.625.859	3,02%	2,01	1,94	2,06	2,05
29/11/2022	5.021.887	4,19%	2,02	1,93	2,03	1,99
28/11/2022	4.230.350	-5,65%	2,02	1,89	2,08	1,9247
25/11/2022	2.078.657	3,94%	2,02	2,01	2,0599	2,11
24/11/2022	2.294.090	1,00%	2,01	1,99	2,06	2,03
23/11/2022	2.294.090	1,00%	2,01	1,99	2,06	2,03