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.
DMVF3F - D1000VFARMA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 6,22 | 6,46 | +3,86% | 6,11 | 6,67 | 6,22 | 6,46 | 6,59 | 1.566 | 42.543.037 |
| 16/4/2025 | 5,95 | 6,22 | +5,96% | 5,94 | 6,28 | 6,05 | 6,14 | 6,22 | 1.298 | 37.211.273 |
| 15/4/2025 | 5,89 | 5,87 | -0,84% | 5,78 | 5,94 | 5,84 | 5,87 | 5,93 | 346 | 12.163.850 |
| 14/4/2025 | 5,69 | 5,92 | +2,96% | 5,58 | 5,93 | 5,75 | 5,81 | 5,92 | 1.597 | 74.545.961 |
| 11/4/2025 | 5,48 | 5,75 | +0,70% | 5,48 | 5,80 | 5,62 | 5,71 | 5,75 | 2.952 | 147.853.979 |
| 10/4/2025 | 5,49 | 5,71 | +0,53% | 5,34 | 5,71 | 5,56 | 5,51 | 5,70 | 1.023 | 17.561.001 |
| 9/4/2025 | 5,30 | 5,68 | +10,08% | 5,05 | 5,68 | 5,36 | 5,50 | 5,69 | 761 | 11.422.415 |
| 8/4/2025 | 5,48 | 5,16 | -1,53% | 5,09 | 5,48 | 5,24 | 5,11 | 5,16 | 329 | 5.956.856 |
| 7/4/2025 | 5,26 | 5,24 | -0,95% | 5,12 | 5,29 | 5,21 | 5,17 | 5,24 | 39 | 366.774 |
| 4/4/2025 | 5,37 | 5,29 | -3,64% | 5,29 | 5,40 | 5,32 | 5,29 | 5,40 | 128 | 463.508 |
| 3/4/2025 | 5,48 | 5,49 | 0,00% | 5,42 | 5,55 | 5,48 | 5,41 | 5,49 | 69 | 1.065.586 |
| 2/4/2025 | 5,63 | 5,49 | -1,61% | 5,39 | 5,63 | 5,44 | 5,41 | 5,49 | 96 | 566.483 |
| 1/4/2025 | 5,53 | 5,58 | +1,64% | 5,48 | 5,65 | 5,61 | 5,49 | 5,58 | 164 | 2.099.963 |
| 31/3/2025 | 5,49 | 5,49 | -1,44% | 5,44 | 5,60 | 5,52 | 5,45 | 5,51 | 102 | 1.244.817 |
| 28/3/2025 | 5,54 | 5,57 | +0,72% | 5,45 | 5,57 | 5,50 | 5,50 | 5,57 | 236 | 3.081.379 |
| 27/3/2025 | 5,71 | 5,53 | -3,15% | 5,47 | 5,71 | 5,55 | 5,46 | 5,54 | 297 | 878.818 |
| 26/3/2025 | 5,75 | 5,71 | +0,88% | 5,64 | 5,76 | 5,68 | 5,66 | 5,71 | 264 | 3.974.462 |
| 25/3/2025 | 5,92 | 5,66 | -1,05% | 5,60 | 5,92 | 5,81 | 5,70 | 5,76 | 1.191 | 24.311.677 |
| 24/3/2025 | 5,87 | 5,72 | -0,87% | 5,72 | 5,91 | 5,83 | 5,71 | 5,85 | 764 | 31.069.665 |
| 21/3/2025 | 5,74 | 5,77 | +0,17% | 5,74 | 5,90 | 5,83 | 5,77 | 5,83 | 924 | 48.767.166 |
| 20/3/2025 | 5,85 | 5,76 | -1,54% | 5,76 | 5,90 | 5,83 | 5,74 | 5,82 | 329 | 13.013.451 |
| 19/3/2025 | 5,76 | 5,85 | +1,04% | 5,65 | 5,87 | 5,74 | 5,76 | 5,88 | 525 | 8.907.816 |
| 18/3/2025 | 5,79 | 5,79 | -3,66% | 5,79 | 5,98 | 5,92 | 5,78 | 5,86 | 940 | 39.296.431 |
| 17/3/2025 | 6,13 | 6,01 | -0,83% | 5,84 | 6,13 | 5,95 | 5,92 | 6,01 | 1.613 | 63.556.153 |
| 14/3/2025 | 5,86 | 6,06 | +1,51% | 5,85 | 6,06 | 5,91 | 5,97 | 6,12 | 542 | 20.812.262 |
| 13/3/2025 | 5,95 | 5,97 | -0,50% | 5,74 | 6,14 | 5,94 | 5,85 | 5,98 | 549 | 9.737.168 |
| 12/3/2025 | 6,14 | 6,00 | -0,50% | 5,80 | 6,14 | 6,00 | 6,00 | 6,12 | 1.294 | 38.566.329 |
| 11/3/2025 | 5,84 | 6,03 | +6,35% | 5,70 | 6,03 | 5,81 | 5,93 | 6,03 | 1.569 | 48.288.121 |
| 10/3/2025 | 5,70 | 5,67 | 0,00% | 5,57 | 5,84 | 5,69 | 5,62 | 5,78 | 1.293 | 44.477.529 |
| 7/3/2025 | 5,70 | 5,67 | +4,81% | 5,40 | 5,71 | 5,60 | 5,57 | 5,69 | 383 | 5.580.910 |
| 6/3/2025 | 5,52 | 5,41 | -4,08% | 5,36 | 5,64 | 5,53 | 5,41 | 5,56 | 728 | 18.273.209 |
| 5/3/2025 | 5,52 | 5,64 | +1,08% | 5,52 | 5,95 | 5,72 | 5,52 | 5,95 | 112 | 1.588.324 |
| 28/2/2025 | 5,60 | 5,58 | -1,24% | 5,54 | 5,82 | 5,69 | 5,58 | 5,68 | 859 | 18.129.483 |
| 27/2/2025 | 5,82 | 5,65 | -2,25% | 5,65 | 5,94 | 5,83 | 5,66 | 5,75 | 1.164 | 15.356.315 |
| 26/2/2025 | 6,02 | 5,78 | -2,20% | 5,78 | 6,23 | 6,11 | 5,77 | 5,88 | 2.251 | 32.986.627 |
| 25/2/2025 | 6,05 | 5,91 | -3,27% | 5,91 | 6,17 | 6,02 | 5,91 | 6,02 | 248 | 2.867.251 |
| 24/2/2025 | 5,99 | 6,11 | +2,00% | 5,99 | 6,27 | 6,12 | 6,08 | 6,11 | 3.215 | 69.867.855 |
| 21/2/2025 | 6,20 | 5,99 | -2,92% | 5,99 | 6,20 | 6,08 | 5,99 | 6,10 | 690 | 14.979.594 |
| 20/2/2025 | 6,27 | 6,17 | -1,44% | 6,06 | 6,27 | 6,20 | 6,07 | 6,17 | 90 | 1.652.912 |
| 19/2/2025 | 6,41 | 6,26 | -1,26% | 6,13 | 6,41 | 6,20 | 6,16 | 6,32 | 422 | 4.716.406 |
| 18/2/2025 | 6,29 | 6,34 | +3,09% | 6,11 | 6,34 | 6,18 | 6,23 | 6,37 | 916 | 26.244.395 |
| 17/2/2025 | 6,21 | 6,15 | +0,65% | 5,97 | 6,28 | 6,19 | 6,07 | 6,29 | 676 | 12.455.874 |
| 14/2/2025 | 6,10 | 6,11 | +0,49% | 6,04 | 6,15 | 6,11 | 6,03 | 6,20 | 114 | 2.095.292 |
| 13/2/2025 | 6,15 | 6,08 | +1,00% | 6,01 | 6,15 | 6,07 | 6,00 | 6,15 | 383 | 7.932.139 |
| 12/2/2025 | 5,96 | 6,02 | -0,33% | 5,96 | 6,14 | 6,06 | 6,00 | 6,13 | 1.140 | 20.373.373 |
| 11/2/2025 | 6,20 | 6,04 | 0,00% | 6,03 | 6,20 | 6,09 | 6,02 | 6,15 | 1.972 | 29.045.119 |
| 10/2/2025 | 6,04 | 6,04 | +1,00% | 6,02 | 6,21 | 6,09 | 6,00 | 6,14 | 984 | 20.241.341 |
| 7/2/2025 | 6,11 | 5,98 | -1,81% | 5,98 | 6,34 | 6,16 | 5,98 | 6,04 | 3.675 | 82.740.428 |
| 6/2/2025 | 6,36 | 6,09 | -4,25% | 6,08 | 6,70 | 6,26 | 6,06 | 6,21 | 1.606 | 50.097.879 |
| 5/2/2025 | 5,92 | 6,36 | +9,66% | 5,83 | 6,37 | 6,01 | 6,23 | 6,36 | 2.157 | 53.589.643 |
| 4/2/2025 | 5,76 | 5,80 | +0,52% | 5,72 | 6,20 | 5,92 | 5,78 | 5,90 | 843 | 15.825.834 |
| 3/2/2025 | 5,84 | 5,77 | -1,03% | 5,75 | 6,42 | 5,98 | 5,76 | 5,86 | 3.010 | 67.628.056 |
| 31/1/2025 | 5,66 | 5,83 | -0,34% | 5,66 | 5,84 | 5,79 | 5,77 | 5,83 | 1.033 | 31.139.638 |
| 30/1/2025 | 5,63 | 5,85 | +4,28% | 5,58 | 5,85 | 5,62 | 5,69 | 5,82 | 1.209 | 26.755.830 |
| 29/1/2025 | 5,65 | 5,61 | -1,75% | 5,53 | 5,81 | 5,66 | 5,54 | 5,61 | 927 | 24.679.550 |
| 28/1/2025 | 5,85 | 5,71 | -1,38% | 5,65 | 5,93 | 5,83 | 5,69 | 5,72 | 1.464 | 45.024.188 |
| 27/1/2025 | 5,42 | 5,79 | +4,70% | 5,42 | 5,87 | 5,74 | 5,78 | 5,82 | 94 | 753.636 |
| 24/1/2025 | 5,61 | 5,53 | -1,78% | 5,53 | 5,63 | 5,58 | 5,53 | 5,64 | 1.619 | 24.038.128 |
| 23/1/2025 | 5,62 | 5,63 | -2,93% | 5,55 | 5,81 | 5,66 | 5,55 | 5,66 | 190 | 2.104.803 |
| 22/1/2025 | 5,82 | 5,80 | -0,51% | 5,69 | 5,93 | 5,87 | 5,70 | 5,80 | 591 | 11.738.913 |
| 21/1/2025 | 5,95 | 5,83 | -3,32% | 5,83 | 6,07 | 5,99 | 5,82 | 5,95 | 1.252 | 26.527.239 |
| 20/1/2025 | 6,03 | 6,03 | +2,90% | 5,86 | 6,10 | 6,02 | 5,83 | 6,02 | 400 | 7.033.194 |