Cotação atual, histórico e gráfico do papel: DMAC11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações DMAC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/09/2021	4,84%	0,60	13,00	12,43	12,43	13,90	33K	109
23/09/2021	0,40%	0,05	12,40	12,21	12,20	12,40	14K	85
22/09/2021	0,82%	0,10	12,35	12,25	11,41	12,42	23K	106
21/09/2021	-1,29%	-0,16	12,25	11,50	11,50	12,42	15K	100
20/09/2021	2,65%	0,32	12,41	12,09	12,00	12,43	21K	141
17/09/2021	-0,33%	-0,04	12,09	12,13	11,38	12,15	21K	121
16/09/2021	-2,41%	-0,30	12,13	12,39	11,50	12,39	21K	155

15/09/2021	6,24%	0,73	12,43	11,70	11,00	12,43	37K	211
14/09/2021	-12,69%	-1,70	11,70	13,40	10,90	14,00	49K	251
13/09/2021	-4,96%	-0,70	13,40	14,17	13,00	14,49	19K	146
10/09/2021	-1,05%	-0,15	14,10	14,25	12,15	14,99	47K	172
09/09/2021	19,75%	2,35	14,25	12,00	11,90	14,45	57K	149
08/09/2021	-0,42%	-0,05	11,90	12,00	11,15	12,10	27K	152
06/09/2021	3,82%	0,44	11,95	11,80	11,80	11,95	39K	77
03/09/2021	13,18%	1,34	11,51	10,15	10,05	11,95	25K	72
02/09/2021	1,80%	0,18	10,17	9,99	9,67	10,30	12K	49
01/09/2021	2,36%	0,23	9,99	9,77	9,55	9,99	5K	43
31/08/2021	2,95%	0,28	9,76	9,79	9,48	9,99	10K	60
30/08/2021	4,18%	0,38	9,48	9,10	8,78	9,99	15K	94
27/08/2021	-5,99%	-0,58	9,10	9,68	9,10	9,99	7K	62
26/08/2021	10,50%	0,92	9,68	8,80	8,80	9,69	16K	85
25/08/2021	12,89%	1,00	8,76	7,77	7,77	8,89	22K	76
24/08/2021	-0,51%	-0,04	7,76	7,80	7,61	8,48	5K	52
23/08/2021	4,00%	0,30	7,80	7,55	7,55	9,00	40K	175
20/08/2021	25,00%	1,50	7,50	6,12	6,12	7,70	12K	75
19/08/2021	-14,89%	-1,05	6,00	7,05	5,11	7,05	38K	169
18/08/2021	-6,62%	-0,50	7,05	7,56	7,05	7,90	20K	132
17/08/2021	-5,62%	-0,45	7,55	7,99	7,54	8,00	8K	75
16/08/2021	-4,99%	-0,42	8,00	8,35	7,51	8,35	18K	87
13/08/2021	0,24%	0,02	8,42	8,40	8,12	8,90	9K	66
12/08/2021	-9,68%	-0,90	8,40	9,29	8,40	9,29	30K	70
11/08/2021	-4,12%	-0,40	9,30	9,64	9,11	9,70	14K	82
10/08/2021	-10,93%	-1,19	9,70	10,90	9,64	11,00	32K	111
09/08/2021	-1,00%	-0,11	10,89	11,19	10,50	11,19	24K	97
06/08/2021	-3,08%	-0,35	11,00	11,20	10,60	11,30	5K	75
05/08/2021	8,10%	0,85	11,35	10,90	10,51	11,50	28K	109
04/08/2021	-9,09%	-1,05	10,50	11,32	10,01	11,32	35K	94
03/08/2021	0,87%	0,10	11,55	11,79	11,10	11,80	23K	118
02/08/2021	-5,76%	-0,70	11,45	11,60	10,98	12,45	25K	157
30/07/2021	3,76%	0,44	12,15	11,72	11,00	12,15	54K	203
29/07/2021	-2,42%	-0,29	11,71	12,11	11,32	14,00	67K	254
28/07/2021	-7,55%	-0,98	12,00	12,50	11,50	12,50	11K	75
27/07/2021	-3,85%	-0,52	12,98	13,50	12,61	13,50	23K	59
26/07/2021	12,59%	1,51	13,50	12,35	11,81	14,02	19K	106
23/07/2021	-13,68%	-1,90	11,99	13,89	10,20	14,35	37K	595
22/07/2021	7,09%	0,92	13,89	13,40	13,29	13,90	13K	56
21/07/2021	-2,48%	-0,33	12,97	13,34	12,97	13,50	7K	53
20/07/2021	-2,78%	-0,38	13,30	13,60	13,20	13,70	12K	95
19/07/2021	-1,51%	-0,21	13,68	13,89	13,31	13,89	22K	75
16/07/2021	-1,84%	-0,26	13,89	14,15	13,60	15,00	24K	104
15/07/2021	2,54%	0,35	14,15	13,81	13,80	15,00	26K	133
14/07/2021	1,85%	0,25	13,80	13,40	13,30	13,80	26K	161
13/07/2021	1,35%	0,18	13,55	13,37	13,30	13,81	7K	102
12/07/2021	2,85%	0,37	13,37	13,00	12,82	13,50	33K	121
08/07/2021	1,80%	0,23	13,00	13,00	12,12	13,25	9K	61
07/07/2021	0,31%	0,04	12,77	12,71	11,74	13,00	13K	75
06/07/2021	1,11%	0,14	12,73	12,76	12,15	12,79	42K	181
05/07/2021	4,83%	0,58	12,59	12,01	11,62	12,81	18K	95
02/07/2021	2,39%	0,28	12,01	11,74	11,68	12,49	5K	62
01/07/2021	0,00%	0,00	11,73	11,72	11,20	12,60	9K	74
30/06/2021	2,80%	0,32	11,73	11,41	11,41	12,34	12K	68
29/06/2021	-3,31%	-0,39	11,41	11,70	11,01	11,79	10K	63
28/06/2021	7,66%	0,84	11,80	11,05	10,71	12,49	31K	112
25/06/2021	1,48%	0,16	10,96	10,89	10,88	11,40	19K	88
24/06/2021	-10,74%	-1,30	10,80	11,95	10,80	11,95	28K	140
23/06/2021	-5,69%	-0,73	12,10	12,70	11,37	13,10	29K	127
22/06/2021	-3,46%	-0,46	12,83	13,29	12,70	13,58	20K	88
21/06/2021	-0,97%	-0,13	13,29	14,00	13,27	14,00	10K	48
18/06/2021	1,67%	0,22	13,42	13,45	13,40	14,95	19K	74
17/06/2021	0,00%	0,00	13,20	13,25	13,20	13,45	13K	77
16/06/2021	-8,65%	-1,25	13,20	14,45	12,60	14,45	35K	124
15/06/2021	-4,37%	-0,66	14,45	15,11	14,44	15,75	27K	154
14/06/2021	-1,76%	-0,27	15,11	15,48	15,11	15,59	14K	76
11/06/2021	-1,22%	-0,19	15,38	15,85	15,37	15,99	43K	55
10/06/2021	-1,08%	-0,17	15,57	15,74	15,11	15,87	7K	44
09/06/2021	4,38%	0,66	15,74	15,08	15,05	15,87	20K	81
08/06/2021	0,07%	0,01	15,08	15,07	15,07	15,86	18K	84
07/06/2021	-8,56%	-1,41	15,07	15,50	15,01	16,10	70K	119
04/06/2021	3,32%	0,53	16,48	15,96	15,81	16,65	43K	140
02/06/2021	-1,05%	-0,17	15,95	16,31	15,78	16,70	24K	125
01/06/2021	2,87%	0,45	16,12	15,89	15,71	16,38	30K	108
31/05/2021	4,47%	0,67	15,67	15,10	15,10	16,49	81K	197
28/05/2021	-9,64%	-1,60	15,00	16,40	15,00	17,00	121K	205
27/05/2021	0,61%	0,10	16,60	16,50	15,87	16,99	16K	92
26/05/2021	0,30%	0,05	16,50	17,45	15,80	17,45	52K	132
25/05/2021	-5,95%	-1,04	16,45	17,49	16,16	17,60	38K	118
24/05/2021	6,00%	0,99	17,49	16,63	16,51	18,21	25K	127
21/05/2021	2,68%	0,43	16,50	16,50	15,15	16,63	25K	87
20/05/2021	3,68%	0,57	16,07	15,60	15,49	17,00	46K	202
19/05/2021	-7,74%	-1,30	15,50	16,65	15,16	18,50	175K	337
18/05/2021	-6,67%	-1,20	16,80	17,00	16,00	17,75	183K	276
17/05/2021	-2,17%	-0,40	18,00	18,40	17,10	19,61	88K	262
14/05/2021	4,84%	0,85	18,40	18,00	17,55	18,80	49K	153
13/05/2021	-2,50%	-0,45	17,55	18,02	17,30	18,39	27K	210
12/05/2021	-5,26%	-1,00	18,00	19,00	18,00	19,13	17K	106
11/05/2021	-0,58%	-0,11	19,00	19,10	17,82	19,46	41K	127
10/05/2021	-2,00%	-0,39	19,11	19,50	18,18	19,65	105K	237
07/05/2021	-13,75%	-3,11	19,50	20,01	19,02	21,50	239K	525
06/05/2021	3,72%	0,81	22,61	22,30	21,50	23,00	85K	217
05/05/2021	5,06%	1,05	21,80	21,50	20,80	22,60	114K	275
04/05/2021	-2,31%	-0,49	20,75	21,27	20,00	23,00	131K	668
03/05/2021	12,03%	2,28	21,24	19,05	19,05	22,99	94K	243
30/04/2021	-5,39%	-1,08	18,96	20,04	17,20	20,45	105K	287
29/04/2021	-0,79%	-0,16	20,04	20,80	19,35	20,80	61K	263
28/04/2021	1,05%	0,21	20,20	19,99	19,99	21,10	63K	272
27/04/2021	-1,87%	-0,38	19,99	20,37	19,98	20,99	72K	284
26/04/2021	-1,07%	-0,22	20,37	20,59	19,97	21,09	174K	737
23/04/2021	3,21%	0,64	20,59	20,15	19,50	20,60	45K	159
22/04/2021	-1,72%	-0,35	19,95	20,30	19,59	20,60	131K	267
20/04/2021	-3,06%	-0,64	20,30	20,95	20,00	20,95	124K	720
19/04/2021	2,70%	0,55	20,94	20,40	19,71	20,99	127K	577
16/04/2021	0,44%	0,09	20,39	20,30	19,56	20,92	150K	473
15/04/2021	-2,68%	-0,56	20,30	20,86	19,70	22,99	172K	741
14/04/2021	1,51%	0,31	20,86	21,63	19,81	23,00	70K	306
13/04/2021	-1,01%	-0,21	20,55	23,19	20,00	23,21	101K	619
12/04/2021	1,37%	0,28	20,76	21,00	20,49	23,25	164K	312
09/04/2021	0,00%	0,00	20,48	20,88	18,91	21,00	44K	124
08/04/2021	5,03%	0,98	20,48	19,50	18,20	21,00	53K	150
07/04/2021	-75,62%	-60,49	19,50	23,22	19,00	27,00	364K	628
06/04/2021	1,25%	0,99	79,99	79,00	77,01	80,49	44K	87
05/04/2021	0,01%	0,01	79,00	79,97	78,20	80,90	77K	114
01/04/2021	3,46%	2,64	78,99	77,20	76,51	79,48	52K	22
31/03/2021	0,16%	0,12	76,35	77,14	76,26	77,14	27K	31
30/03/2021	-0,91%	-0,70	76,23	77,19	76,02	77,19	4K	20
29/03/2021	0,00%	0,00	76,93	76,93	76,93	77,19	9K	21
26/03/2021	0,22%	0,17	76,93	76,01	76,01	76,96	3K	11
25/03/2021	-0,30%	-0,23	76,76	76,30	76,00	76,99	7K	21
24/03/2021	-0,01%	-0,01	76,99	76,67	76,00	77,24	15K	35
23/03/2021	-0,47%	-0,36	77,00	77,37	77,00	77,37	2K	19
22/03/2021	0,89%	0,68	77,36	76,69	76,68	77,38	20K	40
19/03/2021	-0,92%	-0,71	76,68	77,39	75,00	77,40	94K	67
18/03/2021	-0,01%	-0,01	77,39	77,40	76,60	77,42	28K	26
17/03/2021	0,06%	0,05	77,40	77,11	76,61	77,44	11K	19
16/03/2021	-	-	77,35	77,50	76,55	77,50	26K	52

Date,Open,High,Low,Close,Volume
24-Sep-21,12.43,13.90,12.43,13.00,33487
23-Sep-21,12.21,12.40,12.20,12.40,14059
22-Sep-21,12.25,12.42,11.41,12.35,22532
21-Sep-21,11.50,12.42,11.50,12.25,14826
20-Sep-21,12.09,12.43,12.00,12.41,21366
17-Sep-21,12.13,12.15,11.38,12.09,21396
16-Sep-21,12.39,12.39,11.50,12.13,21441
15-Sep-21,11.70,12.43,11.00,12.43,36989
14-Sep-21,13.40,14.00,10.90,11.70,48750
13-Sep-21,14.17,14.49,13.00,13.40,19461
10-Sep-21,14.25,14.99,12.15,14.10,46895
09-Sep-21,12.00,14.45,11.90,14.25,57244
08-Sep-21,12.00,12.10,11.15,11.90,27219
06-Sep-21,11.80,11.95,11.80,11.95,38669
03-Sep-21,10.15,11.95,10.05,11.51,24730
02-Sep-21,9.99,10.30,9.67,10.17,11704
01-Sep-21,9.77,9.99,9.55,9.99,5497
31-Aug-21,9.79,9.99,9.48,9.76,10297
30-Aug-21,9.10,9.99,8.78,9.48,14837
27-Aug-21,9.68,9.99,9.10,9.10,6616
26-Aug-21,8.80,9.69,8.80,9.68,15833
25-Aug-21,7.77,8.89,7.77,8.76,22218
24-Aug-21,7.80,8.48,7.61,7.76,5282
23-Aug-21,7.55,9.00,7.55,7.80,39911
20-Aug-21,6.12,7.70,6.12,7.50,12171
19-Aug-21,7.05,7.05,5.11,6.00,37811
18-Aug-21,7.56,7.90,7.05,7.05,20258
17-Aug-21,7.99,8.00,7.54,7.55,8218
16-Aug-21,8.35,8.35,7.51,8.00,18363
13-Aug-21,8.40,8.90,8.12,8.42,9491
12-Aug-21,9.29,9.29,8.40,8.40,30407
11-Aug-21,9.64,9.70,9.11,9.30,13997
10-Aug-21,10.90,11.00,9.64,9.70,31913
09-Aug-21,11.19,11.19,10.50,10.89,23992
06-Aug-21,11.20,11.30,10.60,11.00,4698
05-Aug-21,10.90,11.50,10.51,11.35,28185
04-Aug-21,11.32,11.32,10.01,10.50,34772
03-Aug-21,11.79,11.80,11.10,11.55,22554
02-Aug-21,11.60,12.45,10.98,11.45,25395
30-Jul-21,11.72,12.15,11.00,12.15,53518
29-Jul-21,12.11,14.00,11.32,11.71,67126
28-Jul-21,12.50,12.50,11.50,12.00,11101
27-Jul-21,13.50,13.50,12.61,12.98,23480
26-Jul-21,12.35,14.02,11.81,13.50,19151
23-Jul-21,13.89,14.35,10.20,11.99,36870
22-Jul-21,13.40,13.90,13.29,13.89,12526
21-Jul-21,13.34,13.50,12.97,12.97,6811
20-Jul-21,13.60,13.70,13.20,13.30,12208
19-Jul-21,13.89,13.89,13.31,13.68,21698
16-Jul-21,14.15,15.00,13.60,13.89,24080
15-Jul-21,13.81,15.00,13.80,14.15,25700
14-Jul-21,13.40,13.80,13.30,13.80,25611
13-Jul-21,13.37,13.81,13.30,13.55,7499
12-Jul-21,13.00,13.50,12.82,13.37,32636
08-Jul-21,13.00,13.25,12.12,13.00,9361
07-Jul-21,12.71,13.00,11.74,12.77,12907
06-Jul-21,12.76,12.79,12.15,12.73,41841
05-Jul-21,12.01,12.81,11.62,12.59,18097
02-Jul-21,11.74,12.49,11.68,12.01,5000
01-Jul-21,11.72,12.60,11.20,11.73,8588
30-Jun-21,11.41,12.34,11.41,11.73,11819
29-Jun-21,11.70,11.79,11.01,11.41,10446
28-Jun-21,11.05,12.49,10.71,11.80,31307
25-Jun-21,10.89,11.40,10.88,10.96,19007
24-Jun-21,11.95,11.95,10.80,10.80,28076
23-Jun-21,12.70,13.10,11.37,12.10,29460
22-Jun-21,13.29,13.58,12.70,12.83,20452
21-Jun-21,14.00,14.00,13.27,13.29,9746
18-Jun-21,13.45,14.95,13.40,13.42,18642
17-Jun-21,13.25,13.45,13.20,13.20,12779
16-Jun-21,14.45,14.45,12.60,13.20,35311
15-Jun-21,15.11,15.75,14.44,14.45,27064
14-Jun-21,15.48,15.59,15.11,15.11,14236
11-Jun-21,15.85,15.99,15.37,15.38,43340
10-Jun-21,15.74,15.87,15.11,15.57,7192
09-Jun-21,15.08,15.87,15.05,15.74,19800
08-Jun-21,15.07,15.86,15.07,15.08,18431
07-Jun-21,15.50,16.10,15.01,15.07,69678
04-Jun-21,15.96,16.65,15.81,16.48,43311
02-Jun-21,16.31,16.70,15.78,15.95,24432
01-Jun-21,15.89,16.38,15.71,16.12,30096
31-May-21,15.10,16.49,15.10,15.67,81186
28-May-21,16.40,17.00,15.00,15.00,121438
27-May-21,16.50,16.99,15.87,16.60,15872
26-May-21,17.45,17.45,15.80,16.50,52334
25-May-21,17.49,17.60,16.16,16.45,37826
24-May-21,16.63,18.21,16.51,17.49,24815
21-May-21,16.50,16.63,15.15,16.50,25063
20-May-21,15.60,17.00,15.49,16.07,45754
19-May-21,16.65,18.50,15.16,15.50,175073
18-May-21,17.00,17.75,16.00,16.80,183220
17-May-21,18.40,19.61,17.10,18.00,87555
14-May-21,18.00,18.80,17.55,18.40,49135
13-May-21,18.02,18.39,17.30,17.55,27249
12-May-21,19.00,19.13,18.00,18.00,17218
11-May-21,19.10,19.46,17.82,19.00,40691
10-May-21,19.50,19.65,18.18,19.11,104838
07-May-21,20.01,21.50,19.02,19.50,239014
06-May-21,22.30,23.00,21.50,22.61,85271
05-May-21,21.50,22.60,20.80,21.80,114381
04-May-21,21.27,23.00,20.00,20.75,130974
03-May-21,19.05,22.99,19.05,21.24,93562
30-Apr-21,20.04,20.45,17.20,18.96,105179
29-Apr-21,20.80,20.80,19.35,20.04,60909
28-Apr-21,19.99,21.10,19.99,20.20,63484
27-Apr-21,20.37,20.99,19.98,19.99,71893
26-Apr-21,20.59,21.09,19.97,20.37,173963
23-Apr-21,20.15,20.60,19.50,20.59,45275
22-Apr-21,20.30,20.60,19.59,19.95,130551
20-Apr-21,20.95,20.95,20.00,20.30,123575
19-Apr-21,20.40,20.99,19.71,20.94,127130
16-Apr-21,20.30,20.92,19.56,20.39,150159
15-Apr-21,20.86,22.99,19.70,20.30,171686
14-Apr-21,21.63,23.00,19.81,20.86,69815
13-Apr-21,23.19,23.21,20.00,20.55,101410
12-Apr-21,21.00,23.25,20.49,20.76,163692
09-Apr-21,20.88,21.00,18.91,20.48,44446
08-Apr-21,19.50,21.00,18.20,20.48,53351
07-Apr-21,23.22,27.00,19.00,19.50,364014
06-Apr-21,79.00,80.49,77.01,79.99,44263
05-Apr-21,79.97,80.90,78.20,79.00,77034
01-Apr-21,77.20,79.48,76.51,78.99,51932
31-Mar-21,77.14,77.14,76.26,76.35,27325
30-Mar-21,77.19,77.19,76.02,76.23,3600
29-Mar-21,76.93,77.19,76.93,76.93,9177
26-Mar-21,76.01,76.96,76.01,76.93,3279
25-Mar-21,76.30,76.99,76.00,76.76,6976
24-Mar-21,76.67,77.24,76.00,76.99,14890
23-Mar-21,77.37,77.37,77.00,77.00,2008
22-Mar-21,76.69,77.38,76.68,77.36,19630
19-Mar-21,77.39,77.40,75.00,76.68,93903
18-Mar-21,77.40,77.42,76.60,77.39,27783
17-Mar-21,77.11,77.44,76.61,77.40,11043
16-Mar-21,77.50,77.50,76.55,77.35,26348

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: DMAC11