Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
DMVF3 - D1000VFARMA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 5,48 | 5,42 | -0,91% | 5,42 | 5,52 | 5,47 | 5,42 | 5,47 | 195 | 22.815.600 |
| 4/6/2025 | 5,57 | 5,47 | -0,73% | 5,42 | 5,58 | 5,51 | 5,42 | 5,47 | 224 | 20.619.100 |
| 3/6/2025 | 5,53 | 5,51 | +1,47% | 5,36 | 5,58 | 5,48 | 5,51 | 5,53 | 289 | 35.455.300 |
| 2/6/2025 | 5,40 | 5,43 | +0,56% | 5,32 | 5,50 | 5,40 | 5,36 | 5,43 | 258 | 66.399.600 |
| 30/5/2025 | 5,36 | 5,40 | -0,74% | 5,33 | 5,53 | 5,43 | 5,40 | 5,47 | 303 | 39.486.200 |
| 29/5/2025 | 5,38 | 5,44 | +2,45% | 5,28 | 5,44 | 5,37 | 5,35 | 5,45 | 221 | 22.108.500 |
| 28/5/2025 | 5,43 | 5,31 | -2,39% | 5,30 | 5,44 | 5,34 | 5,31 | 5,35 | 268 | 27.422.100 |
| 27/5/2025 | 5,27 | 5,44 | +3,42% | 5,27 | 5,44 | 5,34 | 5,34 | 5,44 | 273 | 38.867.700 |
| 26/5/2025 | 5,30 | 5,26 | -0,75% | 5,25 | 5,39 | 5,30 | 5,26 | 5,30 | 341 | 36.524.800 |
| 23/5/2025 | 5,25 | 5,30 | -0,93% | 5,20 | 5,32 | 5,26 | 5,28 | 5,31 | 279 | 27.454.200 |
| 22/5/2025 | 5,33 | 5,35 | +0,19% | 5,27 | 5,47 | 5,35 | 5,32 | 5,35 | 329 | 45.540.800 |
| 21/5/2025 | 5,26 | 5,34 | +1,52% | 5,23 | 5,34 | 5,30 | 5,31 | 5,34 | 253 | 29.786.000 |
| 20/5/2025 | 5,34 | 5,26 | -1,68% | 5,26 | 5,40 | 5,33 | 5,26 | 5,32 | 379 | 52.669.700 |
| 19/5/2025 | 5,37 | 5,35 | +0,75% | 5,26 | 5,41 | 5,33 | 5,35 | 5,39 | 373 | 46.237.900 |
| 16/5/2025 | 5,44 | 5,31 | -1,67% | 5,20 | 5,44 | 5,28 | 5,31 | 5,32 | 301 | 31.520.000 |
| 15/5/2025 | 5,21 | 5,40 | +2,08% | 5,21 | 5,42 | 5,36 | 5,35 | 5,41 | 241 | 30.573.600 |
| 14/5/2025 | 5,44 | 5,29 | -2,58% | 5,13 | 5,48 | 5,31 | 5,24 | 5,29 | 409 | 54.662.200 |
| 13/5/2025 | 5,48 | 5,43 | -0,37% | 5,43 | 5,54 | 5,49 | 5,42 | 5,47 | 246 | 45.613.100 |
| 12/5/2025 | 5,47 | 5,45 | -0,37% | 5,40 | 5,53 | 5,44 | 5,43 | 5,45 | 217 | 21.991.600 |
| 9/5/2025 | 5,37 | 5,47 | +2,82% | 5,29 | 5,51 | 5,39 | 5,42 | 5,47 | 338 | 52.895.500 |
| 8/5/2025 | 5,41 | 5,32 | -1,12% | 5,30 | 5,50 | 5,39 | 5,32 | 5,33 | 274 | 35.725.100 |
| 7/5/2025 | 5,64 | 5,38 | -3,24% | 5,36 | 5,64 | 5,43 | 5,38 | 5,39 | 766 | 101.615.100 |
| 6/5/2025 | 6,09 | 5,56 | -10,61% | 5,34 | 6,19 | 5,63 | 5,52 | 5,56 | 1.328 | 221.507.700 |
| 5/5/2025 | 6,07 | 6,22 | +2,64% | 5,97 | 6,22 | 6,08 | 6,22 | 6,23 | 248 | 28.005.600 |
| 2/5/2025 | 6,20 | 6,06 | -3,35% | 6,04 | 6,25 | 6,09 | 6,06 | 6,13 | 315 | 36.257.800 |
| 29/4/2025 | 6,30 | 6,27 | -2,34% | 6,27 | 6,44 | 6,32 | 6,27 | 6,28 | 217 | 22.786.000 |
| 28/4/2025 | 6,38 | 6,42 | +1,74% | 6,20 | 6,44 | 6,32 | 6,38 | 6,42 | 208 | 24.598.000 |
| 25/4/2025 | 6,50 | 6,31 | -4,54% | 6,31 | 6,58 | 6,43 | 6,31 | 6,38 | 292 | 35.114.500 |
| 24/4/2025 | 6,65 | 6,61 | -0,90% | 6,58 | 6,77 | 6,67 | 6,55 | 6,61 | 276 | 31.026.400 |
| 23/4/2025 | 6,61 | 6,67 | +1,06% | 6,45 | 6,78 | 6,63 | 6,58 | 6,75 | 390 | 40.526.400 |
| 22/4/2025 | 6,54 | 6,60 | +1,54% | 6,44 | 6,80 | 6,56 | 6,45 | 6,60 | 523 | 63.320.300 |
| 17/4/2025 | 6,09 | 6,50 | +6,38% | 6,09 | 6,71 | 6,44 | 6,50 | 6,60 | 518 | 104.723.400 |
| 16/4/2025 | 6,02 | 6,11 | +1,83% | 5,94 | 6,29 | 6,20 | 6,10 | 6,28 | 778 | 134.040.400 |
| 15/4/2025 | 5,86 | 6,00 | +2,56% | 5,85 | 6,00 | 5,90 | 5,95 | 6,00 | 194 | 35.979.800 |
| 14/4/2025 | 5,75 | 5,85 | +2,81% | 5,70 | 5,91 | 5,81 | 5,85 | 5,90 | 112 | 26.351.500 |
| 11/4/2025 | 5,75 | 5,69 | +1,25% | 5,53 | 5,89 | 5,76 | 5,69 | 5,73 | 287 | 54.154.100 |
| 10/4/2025 | 5,40 | 5,62 | +2,37% | 5,35 | 5,72 | 5,59 | 5,62 | 5,70 | 937 | 127.303.100 |
| 9/4/2025 | 5,19 | 5,49 | +5,37% | 5,08 | 5,70 | 5,29 | 5,49 | 5,69 | 1.116 | 132.301.000 |
| 8/4/2025 | 5,16 | 5,21 | -0,57% | 5,11 | 5,33 | 5,18 | 5,17 | 5,21 | 414 | 44.856.700 |
| 7/4/2025 | 5,30 | 5,24 | -1,50% | 5,13 | 5,32 | 5,23 | 5,20 | 5,24 | 302 | 34.624.500 |
| 4/4/2025 | 5,40 | 5,32 | -2,39% | 5,29 | 5,40 | 5,32 | 5,32 | 5,33 | 292 | 41.249.100 |
| 3/4/2025 | 5,47 | 5,45 | +1,11% | 5,40 | 5,57 | 5,48 | 5,42 | 5,50 | 257 | 43.417.600 |
| 2/4/2025 | 5,55 | 5,39 | -1,82% | 5,39 | 5,55 | 5,43 | 5,39 | 5,43 | 208 | 35.683.000 |
| 1/4/2025 | 5,53 | 5,49 | +1,29% | 5,46 | 5,66 | 5,54 | 5,48 | 5,49 | 269 | 42.379.400 |
| 31/3/2025 | 5,48 | 5,42 | -1,99% | 5,42 | 5,58 | 5,48 | 5,42 | 5,46 | 261 | 24.902.200 |
| 28/3/2025 | 5,43 | 5,53 | +0,91% | 5,43 | 5,53 | 5,48 | 5,47 | 5,52 | 190 | 25.789.300 |
| 27/3/2025 | 5,70 | 5,48 | -3,35% | 5,45 | 5,70 | 5,53 | 5,48 | 5,50 | 547 | 107.904.200 |
| 26/3/2025 | 5,75 | 5,67 | -1,39% | 5,63 | 5,75 | 5,68 | 5,66 | 5,70 | 263 | 59.926.700 |
| 25/3/2025 | 5,79 | 5,75 | -0,86% | 5,71 | 5,89 | 5,79 | 5,73 | 5,75 | 347 | 47.744.900 |
| 24/3/2025 | 5,81 | 5,80 | +0,52% | 5,74 | 5,86 | 5,80 | 5,80 | 5,85 | 190 | 21.601.100 |
| 21/3/2025 | 5,90 | 5,77 | -0,52% | 5,75 | 5,90 | 5,80 | 5,77 | 5,80 | 177 | 17.635.300 |
| 20/3/2025 | 5,78 | 5,80 | +0,69% | 5,77 | 5,87 | 5,82 | 5,80 | 5,85 | 148 | 38.908.100 |
| 19/3/2025 | 5,81 | 5,76 | -1,03% | 5,66 | 5,85 | 5,73 | 5,75 | 5,84 | 507 | 80.700.100 |
| 18/3/2025 | 5,88 | 5,82 | -2,68% | 5,79 | 5,96 | 5,84 | 5,82 | 5,88 | 259 | 27.866.800 |
| 17/3/2025 | 5,86 | 5,98 | -0,33% | 5,85 | 6,03 | 5,90 | 5,95 | 5,98 | 218 | 36.815.400 |
| 14/3/2025 | 5,84 | 6,00 | +2,39% | 5,83 | 6,05 | 5,92 | 5,97 | 6,00 | 189 | 28.034.500 |
| 13/3/2025 | 5,95 | 5,86 | -4,25% | 5,75 | 6,16 | 5,92 | 5,85 | 5,86 | 770 | 104.383.300 |
| 12/3/2025 | 6,14 | 6,12 | +1,32% | 5,89 | 6,14 | 5,98 | 6,00 | 6,12 | 335 | 68.299.400 |
| 11/3/2025 | 5,84 | 6,04 | +2,72% | 5,70 | 6,05 | 5,93 | 6,00 | 6,04 | 417 | 50.773.400 |
| 10/3/2025 | 5,72 | 5,88 | +3,34% | 5,63 | 5,89 | 5,72 | 5,72 | 5,89 | 216 | 30.495.200 |
| 7/3/2025 | 5,50 | 5,69 | +4,40% | 5,43 | 5,71 | 5,58 | 5,63 | 5,69 | 367 | 52.745.300 |