Cotação atual, histórico e gráfico do papel: DMMO11

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 DMMO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2021	0,00%	0,00	0,38	0,38	0,37	0,39	26K	53
04/08/2021	-2,56%	-0,01	0,38	0,39	0,37	0,39	15K	45
03/08/2021	2,63%	0,01	0,39	0,37	0,37	0,39	10K	50
02/08/2021	2,70%	0,01	0,38	0,38	0,37	0,39	16K	50
30/07/2021	0,00%	0,00	0,37	0,37	0,37	0,38	13K	32
29/07/2021	0,00%	0,00	0,37	0,38	0,37	0,38	14K	35
28/07/2021	-2,63%	-0,01	0,37	0,38	0,37	0,39	29K	43
27/07/2021	0,00%	0,00	0,38	0,39	0,37	0,39	26K	40
26/07/2021	0,00%	0,00	0,38	0,38	0,37	0,39	35K	52
23/07/2021	0,00%	0,00	0,38	0,39	0,38	0,39	8K	34
22/07/2021	-2,56%	-0,01	0,38	0,39	0,38	0,39	5K	27

21/07/2021	0,00%	0,00	0,39	0,39	0,38	0,39	19K	69
20/07/2021	0,00%	0,00	0,39	0,39	0,38	0,39	15K	57
19/07/2021	2,63%	0,01	0,39	0,39	0,38	0,39	25K	53
16/07/2021	-2,56%	-0,01	0,38	0,38	0,38	0,39	21K	44
15/07/2021	-2,50%	-0,01	0,39	0,40	0,38	0,40	88K	89
14/07/2021	5,26%	0,02	0,40	0,39	0,38	0,40	12K	42
13/07/2021	-2,56%	-0,01	0,38	0,39	0,38	0,40	13K	57
12/07/2021	0,00%	0,00	0,39	0,39	0,39	0,40	5K	20
08/07/2021	0,00%	0,00	0,39	0,39	0,38	0,39	30K	47
07/07/2021	-2,50%	-0,01	0,39	0,40	0,39	0,40	16K	36
06/07/2021	0,00%	0,00	0,40	0,40	0,39	0,40	33K	51
05/07/2021	0,00%	0,00	0,40	0,40	0,39	0,40	22K	36
02/07/2021	0,00%	0,00	0,40	0,40	0,39	0,40	12K	26
01/07/2021	0,00%	0,00	0,40	0,40	0,39	0,40	19K	86
30/06/2021	2,56%	0,01	0,40	0,38	0,38	0,40	25K	57
29/06/2021	0,00%	0,00	0,39	0,39	0,39	0,40	70K	84
28/06/2021	0,00%	0,00	0,39	0,40	0,39	0,40	83K	60
25/06/2021	-4,88%	-0,02	0,39	0,41	0,39	0,42	113K	109
24/06/2021	5,13%	0,02	0,41	0,39	0,39	0,41	124K	108
23/06/2021	2,63%	0,01	0,39	0,38	0,38	0,40	76K	103
22/06/2021	-5,00%	-0,02	0,38	0,41	0,38	0,42	160K	193
21/06/2021	0,00%	0,00	0,40	0,40	0,39	0,40	69K	139
18/06/2021	0,00%	0,00	0,40	0,40	0,39	0,40	18K	53
17/06/2021	0,00%	0,00	0,40	0,39	0,39	0,40	13K	56
16/06/2021	0,00%	0,00	0,40	0,40	0,39	0,40	29K	47
15/06/2021	2,56%	0,01	0,40	0,40	0,39	0,40	44K	61
14/06/2021	-2,50%	-0,01	0,39	0,40	0,39	0,40	54K	57
11/06/2021	0,00%	0,00	0,40	0,40	0,39	0,41	44K	86
10/06/2021	0,00%	0,00	0,40	0,40	0,39	0,41	96K	111
09/06/2021	-2,44%	-0,01	0,40	0,41	0,40	0,43	175K	207
08/06/2021	-4,65%	-0,02	0,41	0,44	0,40	0,46	332K	400
07/06/2021	7,50%	0,03	0,43	0,41	0,40	0,44	613K	593
04/06/2021	8,11%	0,03	0,40	0,37	0,37	0,46	737K	832
02/06/2021	0,00%	0,00	0,37	0,36	0,36	0,38	32K	70
01/06/2021	2,78%	0,01	0,37	0,38	0,36	0,38	26K	71
31/05/2021	-2,70%	-0,01	0,36	0,37	0,36	0,38	41K	87
28/05/2021	0,00%	0,00	0,37	0,37	0,36	0,38	41K	93
27/05/2021	-2,63%	-0,01	0,37	0,38	0,37	0,38	33K	65
26/05/2021	2,70%	0,01	0,38	0,37	0,37	0,38	50K	82
25/05/2021	-2,63%	-0,01	0,37	0,38	0,37	0,38	32K	65
24/05/2021	0,00%	0,00	0,38	0,38	0,37	0,39	47K	80
21/05/2021	-2,56%	-0,01	0,38	0,39	0,37	0,39	56K	101
20/05/2021	0,00%	0,00	0,39	0,39	0,38	0,39	44K	94
19/05/2021	-2,50%	-0,01	0,39	0,39	0,38	0,40	35K	79
18/05/2021	-2,44%	-0,01	0,40	0,41	0,38	0,41	91K	146
17/05/2021	5,13%	0,02	0,41	0,39	0,38	0,42	172K	312
14/05/2021	0,00%	0,00	0,39	0,39	0,38	0,40	89K	149
13/05/2021	0,00%	0,00	0,39	0,40	0,38	0,40	12K	48
12/05/2021	-2,50%	-0,01	0,39	0,40	0,39	0,40	25K	61
11/05/2021	2,56%	0,01	0,40	0,39	0,39	0,40	23K	64
10/05/2021	0,00%	0,00	0,39	0,39	0,38	0,40	31K	81
07/05/2021	0,00%	0,00	0,39	0,39	0,38	0,40	28K	46
06/05/2021	-2,50%	-0,01	0,39	0,40	0,38	0,40	60K	95
05/05/2021	2,56%	0,01	0,40	0,39	0,39	0,40	13K	46
04/05/2021	0,00%	0,00	0,39	0,39	0,38	0,40	49K	99
03/05/2021	-2,50%	-0,01	0,39	0,41	0,39	0,41	65K	88
30/04/2021	0,00%	0,00	0,40	0,40	0,39	0,41	31K	70
29/04/2021	0,00%	0,00	0,40	0,40	0,39	0,42	101K	119
28/04/2021	0,00%	0,00	0,40	0,41	0,40	0,41	35K	57
27/04/2021	0,00%	0,00	0,40	0,41	0,39	0,41	40K	85
26/04/2021	0,00%	0,00	0,40	0,41	0,40	0,41	24K	63
23/04/2021	-2,44%	-0,01	0,40	0,41	0,40	0,41	67K	53
22/04/2021	0,00%	0,00	0,41	0,41	0,40	0,41	42K	52
20/04/2021	2,50%	0,01	0,41	0,40	0,40	0,42	31K	55
19/04/2021	-2,44%	-0,01	0,40	0,41	0,40	0,42	46K	96
16/04/2021	0,00%	0,00	0,41	0,41	0,40	0,41	41K	64
15/04/2021	0,00%	0,00	0,41	0,41	0,41	0,42	28K	64
14/04/2021	-2,38%	-0,01	0,41	0,41	0,41	0,42	70K	76
13/04/2021	0,00%	0,00	0,42	0,42	0,41	0,42	17K	61
12/04/2021	0,00%	0,00	0,42	0,42	0,41	0,43	67K	134
09/04/2021	0,00%	0,00	0,42	0,42	0,41	0,43	56K	97
08/04/2021	0,00%	0,00	0,42	0,42	0,41	0,43	68K	133
07/04/2021	0,00%	0,00	0,42	0,42	0,41	0,43	91K	118
06/04/2021	-4,55%	-0,02	0,42	0,44	0,42	0,45	190K	168
05/04/2021	4,76%	0,02	0,44	0,43	0,41	0,44	162K	225
01/04/2021	0,00%	0,00	0,42	0,43	0,40	0,43	192K	209
31/03/2021	-2,33%	-0,01	0,42	0,44	0,42	0,46	252K	290
30/03/2021	4,88%	0,02	0,43	0,41	0,41	0,44	206K	323
29/03/2021	2,50%	0,01	0,41	0,40	0,39	0,41	130K	307
26/03/2021	2,56%	0,01	0,40	0,39	0,39	0,41	89K	110
25/03/2021	0,00%	0,00	0,39	0,39	0,39	0,40	28K	50
24/03/2021	0,00%	0,00	0,39	0,39	0,39	0,41	40K	59
23/03/2021	-2,50%	-0,01	0,39	0,39	0,39	0,41	36K	88
22/03/2021	-2,44%	-0,01	0,40	0,40	0,40	0,42	75K	98
19/03/2021	2,50%	0,01	0,41	0,40	0,40	0,42	51K	77
18/03/2021	-2,44%	-0,01	0,40	0,41	0,40	0,44	231K	239
17/03/2021	2,50%	0,01	0,41	0,41	0,40	0,42	88K	123
16/03/2021	-4,76%	-0,02	0,40	0,41	0,40	0,43	51K	94
15/03/2021	5,00%	0,02	0,42	0,40	0,39	0,43	137K	206
12/03/2021	2,56%	0,01	0,40	0,39	0,39	0,43	210K	336
11/03/2021	0,00%	0,00	0,39	0,39	0,38	0,39	22K	55
10/03/2021	0,00%	0,00	0,39	0,39	0,38	0,40	25K	76
09/03/2021	2,63%	0,01	0,39	0,38	0,38	0,40	16K	88
08/03/2021	-5,00%	-0,02	0,38	0,39	0,38	0,40	52K	91
05/03/2021	0,00%	0,00	0,40	0,40	0,39	0,41	49K	82
04/03/2021	-2,44%	-0,01	0,40	0,41	0,40	0,41	47K	74
03/03/2021	-2,38%	-0,01	0,41	0,40	0,38	0,41	75K	95
02/03/2021	-2,33%	-0,01	0,42	0,42	0,41	0,42	33K	77
01/03/2021	-4,44%	-0,02	0,43	0,45	0,41	0,45	88K	163
26/02/2021	0,00%	0,00	0,45	0,46	0,43	0,46	35K	94
25/02/2021	-2,17%	-0,01	0,45	0,46	0,45	0,46	24K	60
24/02/2021	-2,13%	-0,01	0,46	0,46	0,45	0,47	78K	111
23/02/2021	2,17%	0,01	0,47	0,46	0,45	0,47	34K	72
22/02/2021	-2,13%	-0,01	0,46	0,48	0,45	0,48	54K	103
19/02/2021	-2,08%	-0,01	0,47	0,48	0,47	0,48	34K	77
18/02/2021	0,00%	0,00	0,48	0,48	0,47	0,49	39K	66
17/02/2021	0,00%	0,00	0,48	0,47	0,47	0,49	54K	58
12/02/2021	0,00%	0,00	0,48	0,48	0,47	0,49	49K	72
11/02/2021	0,00%	0,00	0,48	0,48	0,47	0,49	16K	53
10/02/2021	-2,04%	-0,01	0,48	0,48	0,48	0,49	53K	71
09/02/2021	0,00%	0,00	0,49	0,49	0,48	0,50	13K	58
08/02/2021	2,08%	0,01	0,49	0,48	0,48	0,50	60K	111
05/02/2021	-2,04%	-0,01	0,48	0,50	0,48	0,51	151K	142
04/02/2021	-2,00%	-0,01	0,49	0,50	0,48	0,50	88K	94
03/02/2021	0,00%	0,00	0,50	0,50	0,49	0,50	58K	83
02/02/2021	2,04%	0,01	0,50	0,48	0,48	0,50	131K	122
01/02/2021	-2,00%	-0,01	0,49	0,50	0,48	0,50	58K	86
29/01/2021	0,00%	0,00	0,50	0,49	0,48	0,50	47K	107
28/01/2021	4,17%	0,02	0,50	0,47	0,47	0,52	221K	223
27/01/2021	0,00%	0,00	0,48	0,47	0,46	0,48	117K	138
26/01/2021	-4,00%	-0,02	0,48	0,48	0,46	0,50	95K	184
22/01/2021	-1,96%	-0,01	0,50	0,50	0,49	0,50	82K	132
21/01/2021	-	-	0,51	0,51	0,49	0,51	190K	160

Date,Open,High,Low,Close,Volume
05-Aug-21,0.38,0.39,0.37,0.38,26464
04-Aug-21,0.39,0.39,0.37,0.38,14741
03-Aug-21,0.37,0.39,0.37,0.39,10421
02-Aug-21,0.38,0.39,0.37,0.38,15720
30-Jul-21,0.37,0.38,0.37,0.37,12718
29-Jul-21,0.38,0.38,0.37,0.37,14192
28-Jul-21,0.38,0.39,0.37,0.37,28985
27-Jul-21,0.39,0.39,0.37,0.38,25531
26-Jul-21,0.38,0.39,0.37,0.38,35090
23-Jul-21,0.39,0.39,0.38,0.38,7511
22-Jul-21,0.39,0.39,0.38,0.38,4648
21-Jul-21,0.39,0.39,0.38,0.39,18586
20-Jul-21,0.39,0.39,0.38,0.39,14678
19-Jul-21,0.39,0.39,0.38,0.39,25127
16-Jul-21,0.38,0.39,0.38,0.38,20606
15-Jul-21,0.40,0.40,0.38,0.39,88085
14-Jul-21,0.39,0.40,0.38,0.40,12017
13-Jul-21,0.39,0.40,0.38,0.38,13481
12-Jul-21,0.39,0.40,0.39,0.39,5100
08-Jul-21,0.39,0.39,0.38,0.39,30069
07-Jul-21,0.40,0.40,0.39,0.39,15652
06-Jul-21,0.40,0.40,0.39,0.40,33213
05-Jul-21,0.40,0.40,0.39,0.40,22345
02-Jul-21,0.40,0.40,0.39,0.40,11619
01-Jul-21,0.40,0.40,0.39,0.40,19132
30-Jun-21,0.38,0.40,0.38,0.40,25209
29-Jun-21,0.39,0.40,0.39,0.39,70471
28-Jun-21,0.40,0.40,0.39,0.39,83204
25-Jun-21,0.41,0.42,0.39,0.39,113026
24-Jun-21,0.39,0.41,0.39,0.41,123723
23-Jun-21,0.38,0.40,0.38,0.39,75530
22-Jun-21,0.41,0.42,0.38,0.38,160278
21-Jun-21,0.40,0.40,0.39,0.40,68779
18-Jun-21,0.40,0.40,0.39,0.40,17704
17-Jun-21,0.39,0.40,0.39,0.40,13095
16-Jun-21,0.40,0.40,0.39,0.40,28603
15-Jun-21,0.40,0.40,0.39,0.40,44242
14-Jun-21,0.40,0.40,0.39,0.39,53719
11-Jun-21,0.40,0.41,0.39,0.40,44478
10-Jun-21,0.40,0.41,0.39,0.40,95825
09-Jun-21,0.41,0.43,0.40,0.40,174880
08-Jun-21,0.44,0.46,0.40,0.41,331767
07-Jun-21,0.41,0.44,0.40,0.43,613437
04-Jun-21,0.37,0.46,0.37,0.40,737124
02-Jun-21,0.36,0.38,0.36,0.37,31517
01-Jun-21,0.38,0.38,0.36,0.37,26254
31-May-21,0.37,0.38,0.36,0.36,41098
28-May-21,0.37,0.38,0.36,0.37,41471
27-May-21,0.38,0.38,0.37,0.37,33060
26-May-21,0.37,0.38,0.37,0.38,50297
25-May-21,0.38,0.38,0.37,0.37,31676
24-May-21,0.38,0.39,0.37,0.38,47044
21-May-21,0.39,0.39,0.37,0.38,56416
20-May-21,0.39,0.39,0.38,0.39,44369
19-May-21,0.39,0.40,0.38,0.39,34872
18-May-21,0.41,0.41,0.38,0.40,91443
17-May-21,0.39,0.42,0.38,0.41,171762
14-May-21,0.39,0.40,0.38,0.39,88529
13-May-21,0.40,0.40,0.38,0.39,11559
12-May-21,0.40,0.40,0.39,0.39,25455
11-May-21,0.39,0.40,0.39,0.40,22832
10-May-21,0.39,0.40,0.38,0.39,31153
07-May-21,0.39,0.40,0.38,0.39,27846
06-May-21,0.40,0.40,0.38,0.39,59605
05-May-21,0.39,0.40,0.39,0.40,13485
04-May-21,0.39,0.40,0.38,0.39,49182
03-May-21,0.41,0.41,0.39,0.39,65441
30-Apr-21,0.40,0.41,0.39,0.40,30587
29-Apr-21,0.40,0.42,0.39,0.40,101176
28-Apr-21,0.41,0.41,0.40,0.40,34711
27-Apr-21,0.41,0.41,0.39,0.40,39986
26-Apr-21,0.41,0.41,0.40,0.40,24461
23-Apr-21,0.41,0.41,0.40,0.40,66988
22-Apr-21,0.41,0.41,0.40,0.41,42176
20-Apr-21,0.40,0.42,0.40,0.41,30887
19-Apr-21,0.41,0.42,0.40,0.40,46186
16-Apr-21,0.41,0.41,0.40,0.41,41392
15-Apr-21,0.41,0.42,0.41,0.41,27986
14-Apr-21,0.41,0.42,0.41,0.41,70340
13-Apr-21,0.42,0.42,0.41,0.42,17394
12-Apr-21,0.42,0.43,0.41,0.42,66971
09-Apr-21,0.42,0.43,0.41,0.42,55548
08-Apr-21,0.42,0.43,0.41,0.42,68063
07-Apr-21,0.42,0.43,0.41,0.42,91252
06-Apr-21,0.44,0.45,0.42,0.42,190046
05-Apr-21,0.43,0.44,0.41,0.44,162367
01-Apr-21,0.43,0.43,0.40,0.42,191788
31-Mar-21,0.44,0.46,0.42,0.42,252123
30-Mar-21,0.41,0.44,0.41,0.43,206470
29-Mar-21,0.40,0.41,0.39,0.41,130257
26-Mar-21,0.39,0.41,0.39,0.40,89365
25-Mar-21,0.39,0.40,0.39,0.39,27686
24-Mar-21,0.39,0.41,0.39,0.39,39672
23-Mar-21,0.39,0.41,0.39,0.39,36437
22-Mar-21,0.40,0.42,0.40,0.40,74998
19-Mar-21,0.40,0.42,0.40,0.41,50848
18-Mar-21,0.41,0.44,0.40,0.40,231096
17-Mar-21,0.41,0.42,0.40,0.41,88335
16-Mar-21,0.41,0.43,0.40,0.40,50994
15-Mar-21,0.40,0.43,0.39,0.42,137377
12-Mar-21,0.39,0.43,0.39,0.40,210249
11-Mar-21,0.39,0.39,0.38,0.39,22168
10-Mar-21,0.39,0.40,0.38,0.39,24897
09-Mar-21,0.38,0.40,0.38,0.39,15997
08-Mar-21,0.39,0.40,0.38,0.38,51733
05-Mar-21,0.40,0.41,0.39,0.40,48860
04-Mar-21,0.41,0.41,0.40,0.40,46747
03-Mar-21,0.40,0.41,0.38,0.41,74903
02-Mar-21,0.42,0.42,0.41,0.42,33005
01-Mar-21,0.45,0.45,0.41,0.43,87649
26-Feb-21,0.46,0.46,0.43,0.45,35334
25-Feb-21,0.46,0.46,0.45,0.45,24127
24-Feb-21,0.46,0.47,0.45,0.46,77918
23-Feb-21,0.46,0.47,0.45,0.47,33886
22-Feb-21,0.48,0.48,0.45,0.46,54284
19-Feb-21,0.48,0.48,0.47,0.47,33995
18-Feb-21,0.48,0.49,0.47,0.48,38948
17-Feb-21,0.47,0.49,0.47,0.48,54279
12-Feb-21,0.48,0.49,0.47,0.48,48848
11-Feb-21,0.48,0.49,0.47,0.48,15914
10-Feb-21,0.48,0.49,0.48,0.48,52749
09-Feb-21,0.49,0.50,0.48,0.49,12693
08-Feb-21,0.48,0.50,0.48,0.49,60483
05-Feb-21,0.50,0.51,0.48,0.48,150935
04-Feb-21,0.50,0.50,0.48,0.49,88012
03-Feb-21,0.50,0.50,0.49,0.50,58295
02-Feb-21,0.48,0.50,0.48,0.50,131022
01-Feb-21,0.50,0.50,0.48,0.49,58441
29-Jan-21,0.49,0.50,0.48,0.50,46904
28-Jan-21,0.47,0.52,0.47,0.50,220629
27-Jan-21,0.47,0.48,0.46,0.48,117332
26-Jan-21,0.48,0.50,0.46,0.48,94879
22-Jan-21,0.50,0.50,0.49,0.50,82065
21-Jan-21,0.51,0.51,0.49,0.51,189815

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DMMO11

cotações, gráficos e mais...