DeskTop Metal Inc Class A (DM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
23/08/2023	376.184	3,33%	1,50	1,50	1,57	1,55
22/08/2023	1.039.233	-1,32%	1,54	1,45	1,545	1,50
21/08/2023	2.047.124	-4,40%	1,57	1,47	1,575	1,52
18/08/2023	932.996	0,63%	1,53	1,54	1,615	1,59
17/08/2023	869.335	3,95%	1,59	1,515	1,59	1,58
16/08/2023	797.039	-1,94%	1,59	1,49	1,5527	1,52
15/08/2023	1.102.331	-3,13%	1,59	1,53	1,60	1,55
14/08/2023	686.121	-1,24%	1,61	1,58	1,62	1,60
11/08/2023	2.492.487	-1,82%	1,63	1,60	1,63	1,62
10/08/2023	861.134	0,00%	1,67	1,63	1,68	1,65
09/08/2023	990.066	-2,94%	1,69	1,65	1,6927	1,65
08/08/2023	634.367	-0,59%	1,70	1,665	1,72	1,70
07/08/2023	532.907	-2,29%	1,765	1,71	1,765	1,71
04/08/2023	1.955.467	-3,32%	1,79	1,70	1,80	1,75
03/08/2023	666.366	0,00%	1,805	1,78	1,85	1,81
02/08/2023	635.263	-1,09%	1,80	1,77	1,82	1,81
01/08/2023	590.958	0,55%	1,80	1,78	1,85	1,83
31/07/2023	757.616	2,25%	1,775	1,77	1,83	1,82
28/07/2023	762.103	-0,56%	1,785	1,77	1,83	1,78
27/07/2023	443.798	-3,76%	1,86	1,78	1,87	1,79
26/07/2023	434.631	3,91%	1,785	1,78	1,86	1,86
25/07/2023	553.292	-3,24%	1,86	1,78	1,88	1,79
24/07/2023	367.814	1,10%	1,805	1,805	1,85	1,84
21/07/2023	743.495	0,55%	1,82	1,78	1,83	1,82
20/07/2023	1.397.163	-2,69%	1,84	1,78	1,86	1,81
19/07/2023	884.974	-0,54%	1,83	1,84	1,90	1,86
18/07/2023	1.873.338	-1,58%	1,83	1,84	1,96	1,87
17/07/2023	1.381.226	3,83%	1,82	1,8211	1,98	1,90
14/07/2023	1.050.396	-6,41%	1,82	1,82	1,96	1,825
13/07/2023	1.781.963	7,74%	1,82	1,8216	2,00	1,95
12/07/2023	781.250	4,02%	1,775	1,76	1,82	1,81
11/07/2023	1.101.158	-1,69%	1,80	1,72	1,8099	1,75
10/07/2023	805.380	2,89%	1,76	1,7282	1,82	1,78
07/07/2023	1.151.523	0,00%	1,75	1,72	1,805	1,73
06/07/2023	1.524.232	-1,14%	1,74	1,67	1,75	1,73
05/07/2023	1.743.467	0,00%	1,74	1,69	1,78	1,75
04/07/2023	562.080	0,00%	1,775	1,74	1,80	1,77
03/07/2023	561.884	0,00%	1,775	1,74	1,80	1,77
30/06/2023	887.599	-1,67%	1,81	1,77	1,81	1,77
29/06/2023	1.124.134	-1,64%	1,82	1,78	1,86	1,80
28/06/2023	1.410.504	-2,19%	1,87	1,81	1,875	1,8291
27/06/2023	1.453.140	0,54%	1,88	1,82	1,89	1,87
26/06/2023	1.349.164	-3,13%	1,965	1,84	1,93	1,86
23/06/2023	1.899.181	-4,95%	1,965	1,865	1,98	1,92
22/06/2023	1.195.046	-1,71%	2,03	1,985	2,06	2,015
21/06/2023	1.040.754	-1,68%	2,06	2,045	2,10	2,055
20/06/2023	1.865.493	0,97%	2,045	2,04	2,11	2,09
19/06/2023	3.358.024	-2,82%	2,17	2,04	2,205	2,07
16/06/2023	3.358.024	-2,82%	2,17	2,04	2,205	2,07
15/06/2023	1.288.211	-0,47%	2,09	2,09	2,205	2,13
14/06/2023	1.451.922	-2,28%	2,17	2,11	2,215	2,14
13/06/2023	1.798.279	-3,10%	2,27	2,15	2,30	2,19
12/06/2023	1.558.962	2,26%	2,18	2,19	2,29	2,26
09/06/2023	1.464.096	1,38%	2,175	2,12	2,22	2,21
08/06/2023	935.427	0,46%	2,17	2,17	2,23	2,18
07/06/2023	1.328.295	1,64%	2,14	2,11	2,21	2,175
06/06/2023	2.106.956	3,85%	2,04	2,04	2,16	2,16
05/06/2023	1.735.352	2,46%	2,00	1,955	2,08	2,08
02/06/2023	1.351.932	6,84%	1,93	1,90	2,04	2,03
01/06/2023	1.181.242	2,15%	1,825	1,79	1,91	1,90
31/05/2023	1.632.987	4,61%	1,78	1,72	1,84	1,86
30/05/2023	1.632.987	4,61%	1,78	1,72	1,84	1,8307
29/05/2023	2.275.664	1,74%	1,73	1,70	1,79	1,75
26/05/2023	2.275.664	1,74%	1,73	1,70	1,79	1,75
25/05/2023	20.448.651	-1,14%	1,90	1,66	2,08	1,73
24/05/2023	1.208.403	-4,89%	1,795	1,72	1,82	1,75
23/05/2023	1.664.211	-1,60%	1,85	1,84	1,9799	1,84
22/05/2023	1.199.614	9,36%	1,68	1,6705	1,87	1,87
19/05/2023	1.203.852	-2,84%	1,785	1,665	1,80	1,71
18/05/2023	814.482	-0,57%	1,75	1,72	1,78	1,76
17/05/2023	1.085.786	1,72%	1,755	1,72	1,7832	1,77
16/05/2023	1.399.468	-0,57%	1,725	1,69	1,765	1,74
15/05/2023	1.373.916	2,34%	1,695	1,65	1,76	1,75
12/05/2023	1.530.127	-5,03%	1,77	1,66	1,79	1,70
11/05/2023	3.522.093	-6,05%	1,69	1,54	1,79	1,785
10/05/2023	2.077.362	8,57%	1,80	1,8029	1,94	1,90
09/05/2023	1.140.510	2,94%	1,67	1,66	1,76	1,75
08/05/2023	2.192.258	-2,86%	1,79	1,62	1,7599	1,70
05/05/2023	4.014.939	1,69%	1,80	1,73	1,82	1,81
04/05/2023	2.647.559	-7,29%	1,93	1,76	1,935	1,78
03/05/2023	2.262.769	-8,57%	2,05	1,92	2,08	1,92
02/05/2023	1.189.480	-2,33%	2,12	2,08	2,15	2,10
01/05/2023	972.428	-2,27%	2,18	2,11	2,26	2,15
28/04/2023	747.952	0,00%	2,18	2,15	2,23	2,20
27/04/2023	673.558	2,72%	2,19	2,15	2,24	2,2291
26/04/2023	791.260	-0,84%	2,20	2,12	2,20	2,1518
25/04/2023	727.241	-3,13%	2,20	2,13	2,225	2,17
24/04/2023	1.002.660	5,66%	2,12	2,095	2,25	2,24
21/04/2023	644.204	1,44%	2,08	2,0625	2,125	2,12
20/04/2023	854.986	-4,57%	2,10	2,04	2,20	2,09
19/04/2023	1.088.875	2,34%	2,10	2,07	2,20	2,19
18/04/2023	833.145	-1,61%	2,20	2,10	2,205	2,145
17/04/2023	314.653	-1,14%	2,17	2,15	2,2188	2,175
14/04/2023	436.228	-3,08%	2,29	2,18	2,31	2,20
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