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
07/12/2021	3,45%	0,01	0,30	0,29	0,28	0,31	40K	82
06/12/2021	3,57%	0,01	0,29	0,29	0,27	0,29	4K	31
03/12/2021	3,70%	0,01	0,28	0,27	0,27	0,29	18K	44
02/12/2021	0,00%	0,00	0,27	0,28	0,27	0,29	10K	45
01/12/2021	-6,90%	-0,02	0,27	0,29	0,27	0,30	36K	69
30/11/2021	0,00%	0,00	0,29	0,29	0,27	0,30	19K	59
29/11/2021	0,00%	0,00	0,29	0,28	0,27	0,30	24K	87
26/11/2021	-3,33%	-0,01	0,29	0,29	0,26	0,30	78K	139
25/11/2021	-6,25%	-0,02	0,30	0,32	0,29	0,33	62K	95
24/11/2021	18,52%	0,05	0,32	0,28	0,28	0,36	265K	388
23/11/2021	0,00%	0,00	0,27	0,27	0,27	0,29	10K	46

22/11/2021	0,00%	0,00	0,27	0,27	0,27	0,28	9K	79
19/11/2021	-3,57%	-0,01	0,27	0,28	0,26	0,28	12K	58
18/11/2021	-3,45%	-0,01	0,28	0,29	0,27	0,29	7K	46
17/11/2021	-3,33%	-0,01	0,29	0,31	0,27	0,31	26K	79
16/11/2021	-3,23%	-0,01	0,30	0,31	0,29	0,31	2K	28
12/11/2021	3,33%	0,01	0,31	0,30	0,29	0,31	8K	54
11/11/2021	0,00%	0,00	0,30	0,31	0,29	0,32	15K	53
10/11/2021	0,00%	0,00	0,30	0,31	0,30	0,32	5K	78
09/11/2021	-3,23%	-0,01	0,30	0,31	0,30	0,32	7K	32
08/11/2021	0,00%	0,00	0,31	0,31	0,29	0,32	46K	106
05/11/2021	6,90%	0,02	0,31	0,30	0,28	0,31	20K	69
04/11/2021	0,00%	0,00	0,29	0,29	0,28	0,29	22K	34
03/11/2021	3,57%	0,01	0,29	0,28	0,27	0,29	14K	36
01/11/2021	3,70%	0,01	0,28	0,27	0,27	0,28	10K	34
29/10/2021	-6,90%	-0,02	0,27	0,29	0,27	0,29	30K	64
28/10/2021	0,00%	0,00	0,29	0,28	0,27	0,30	19K	68
27/10/2021	0,00%	0,00	0,29	0,29	0,29	0,31	39K	54
26/10/2021	-3,33%	-0,01	0,29	0,30	0,28	0,30	25K	41
25/10/2021	0,00%	0,00	0,30	0,30	0,29	0,30	26K	54
22/10/2021	0,00%	0,00	0,30	0,30	0,28	0,30	10K	56
21/10/2021	-3,23%	-0,01	0,30	0,31	0,29	0,31	42K	70
20/10/2021	0,00%	0,00	0,31	0,30	0,30	0,32	3K	29
19/10/2021	-6,06%	-0,02	0,31	0,32	0,30	0,32	59K	66
18/10/2021	3,12%	0,01	0,33	0,32	0,31	0,33	16K	50
15/10/2021	3,23%	0,01	0,32	0,31	0,31	0,32	16K	36
14/10/2021	0,00%	0,00	0,31	0,31	0,31	0,31	13K	21
13/10/2021	-3,12%	-0,01	0,31	0,32	0,31	0,32	9K	23
11/10/2021	3,23%	0,01	0,32	0,31	0,31	0,32	2K	13
08/10/2021	0,00%	0,00	0,31	0,32	0,30	0,32	17K	43
07/10/2021	-3,12%	-0,01	0,31	0,33	0,31	0,33	15K	45
06/10/2021	0,00%	0,00	0,32	0,31	0,29	0,32	63K	92
05/10/2021	14,29%	0,04	0,32	0,31	0,31	0,33	47K	75
04/10/2021	-17,65%	-0,06	0,28	0,34	0,28	0,34	92K	101
01/10/2021	0,00%	0,00	0,34	0,34	0,33	0,34	70K	60
30/09/2021	0,00%	0,00	0,34	0,33	0,33	0,35	7K	24
29/09/2021	0,00%	0,00	0,34	0,33	0,33	0,35	10K	33
28/09/2021	0,00%	0,00	0,34	0,34	0,33	0,35	23K	30
27/09/2021	0,00%	0,00	0,34	0,34	0,33	0,34	21K	25
24/09/2021	-2,86%	-0,01	0,34	0,34	0,33	0,35	9K	34
23/09/2021	2,94%	0,01	0,35	0,34	0,33	0,35	13K	34
22/09/2021	0,00%	0,00	0,34	0,34	0,33	0,35	7K	26
21/09/2021	3,03%	0,01	0,34	0,33	0,32	0,35	73K	55
20/09/2021	-2,94%	-0,01	0,33	0,34	0,32	0,34	52K	70
17/09/2021	-2,86%	-0,01	0,34	0,35	0,33	0,35	10K	28
16/09/2021	0,00%	0,00	0,35	0,34	0,33	0,35	20K	47
15/09/2021	2,94%	0,01	0,35	0,35	0,34	0,35	9K	38
14/09/2021	-2,86%	-0,01	0,34	0,35	0,34	0,35	12K	37
13/09/2021	0,00%	0,00	0,35	0,35	0,34	0,35	10K	43
10/09/2021	0,00%	0,00	0,35	0,35	0,34	0,35	14K	43
09/09/2021	2,94%	0,01	0,35	0,35	0,33	0,35	9K	61
08/09/2021	-2,86%	-0,01	0,34	0,34	0,33	0,34	22K	60
06/09/2021	2,94%	0,01	0,35	0,33	0,33	0,35	14K	59
03/09/2021	-2,86%	-0,01	0,34	0,34	0,33	0,35	11K	40
02/09/2021	2,94%	0,01	0,35	0,35	0,33	0,35	38K	60
01/09/2021	0,00%	0,00	0,34	0,34	0,34	0,35	4K	15
31/08/2021	0,00%	0,00	0,34	0,34	0,34	0,35	14K	31
30/08/2021	0,00%	0,00	0,34	0,35	0,34	0,35	37K	55
27/08/2021	0,00%	0,00	0,34	0,35	0,34	0,35	7K	34
26/08/2021	-2,86%	-0,01	0,34	0,35	0,33	0,36	82K	118
25/08/2021	0,00%	0,00	0,35	0,35	0,34	0,35	43K	79
24/08/2021	0,00%	0,00	0,35	0,35	0,34	0,36	15K	42
23/08/2021	2,94%	0,01	0,35	0,34	0,33	0,35	33K	81
20/08/2021	3,03%	0,01	0,34	0,34	0,34	0,36	42K	97
19/08/2021	-8,33%	-0,03	0,33	0,35	0,33	0,36	55K	89
18/08/2021	0,00%	0,00	0,36	0,37	0,35	0,37	19K	49
17/08/2021	0,00%	0,00	0,36	0,37	0,35	0,37	33K	88
16/08/2021	-2,70%	-0,01	0,36	0,37	0,35	0,37	50K	95
13/08/2021	0,00%	0,00	0,37	0,37	0,36	0,37	13K	50
12/08/2021	0,00%	0,00	0,37	0,37	0,36	0,38	10K	29
11/08/2021	-2,63%	-0,01	0,37	0,38	0,36	0,38	16K	43
10/08/2021	0,00%	0,00	0,38	0,37	0,37	0,38	11K	29
09/08/2021	0,00%	0,00	0,38	0,38	0,37	0,38	2K	17
06/08/2021	0,00%	0,00	0,38	0,38	0,37	0,38	22K	36
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	-	-	0,38	0,37	0,37	0,38	50K	82

Date,Open,High,Low,Close,Volume
07-Dec-21,0.29,0.31,0.28,0.30,40385
06-Dec-21,0.29,0.29,0.27,0.29,4208
03-Dec-21,0.27,0.29,0.27,0.28,18189
02-Dec-21,0.28,0.29,0.27,0.27,9822
01-Dec-21,0.29,0.30,0.27,0.27,36324
30-Nov-21,0.29,0.30,0.27,0.29,18814
29-Nov-21,0.28,0.30,0.27,0.29,24434
26-Nov-21,0.29,0.30,0.26,0.29,77892
25-Nov-21,0.32,0.33,0.29,0.30,62348
24-Nov-21,0.28,0.36,0.28,0.32,264571
23-Nov-21,0.27,0.29,0.27,0.27,9786
22-Nov-21,0.27,0.28,0.27,0.27,8750
19-Nov-21,0.28,0.28,0.26,0.27,11624
18-Nov-21,0.29,0.29,0.27,0.28,6747
17-Nov-21,0.31,0.31,0.27,0.29,26373
16-Nov-21,0.31,0.31,0.29,0.30,1780
12-Nov-21,0.30,0.31,0.29,0.31,8353
11-Nov-21,0.31,0.32,0.29,0.30,14570
10-Nov-21,0.31,0.32,0.30,0.30,5450
09-Nov-21,0.31,0.32,0.30,0.30,7226
08-Nov-21,0.31,0.32,0.29,0.31,46145
05-Nov-21,0.30,0.31,0.28,0.31,20072
04-Nov-21,0.29,0.29,0.28,0.29,22173
03-Nov-21,0.28,0.29,0.27,0.29,13558
01-Nov-21,0.27,0.28,0.27,0.28,9703
29-Oct-21,0.29,0.29,0.27,0.27,30069
28-Oct-21,0.28,0.30,0.27,0.29,18813
27-Oct-21,0.29,0.31,0.29,0.29,39255
26-Oct-21,0.30,0.30,0.28,0.29,24829
25-Oct-21,0.30,0.30,0.29,0.30,25610
22-Oct-21,0.30,0.30,0.28,0.30,10452
21-Oct-21,0.31,0.31,0.29,0.30,42357
20-Oct-21,0.30,0.32,0.30,0.31,2654
19-Oct-21,0.32,0.32,0.30,0.31,58991
18-Oct-21,0.32,0.33,0.31,0.33,16196
15-Oct-21,0.31,0.32,0.31,0.32,15872
14-Oct-21,0.31,0.31,0.31,0.31,12896
13-Oct-21,0.32,0.32,0.31,0.31,9264
11-Oct-21,0.31,0.32,0.31,0.32,2268
08-Oct-21,0.32,0.32,0.30,0.31,17281
07-Oct-21,0.33,0.33,0.31,0.31,14818
06-Oct-21,0.31,0.32,0.29,0.32,62668
05-Oct-21,0.31,0.33,0.31,0.32,46989
04-Oct-21,0.34,0.34,0.28,0.28,91731
01-Oct-21,0.34,0.34,0.33,0.34,70321
30-Sep-21,0.33,0.35,0.33,0.34,6864
29-Sep-21,0.33,0.35,0.33,0.34,10396
28-Sep-21,0.34,0.35,0.33,0.34,22802
27-Sep-21,0.34,0.34,0.33,0.34,20969
24-Sep-21,0.34,0.35,0.33,0.34,9426
23-Sep-21,0.34,0.35,0.33,0.35,13331
22-Sep-21,0.34,0.35,0.33,0.34,6843
21-Sep-21,0.33,0.35,0.32,0.34,73428
20-Sep-21,0.34,0.34,0.32,0.33,51751
17-Sep-21,0.35,0.35,0.33,0.34,10329
16-Sep-21,0.34,0.35,0.33,0.35,19949
15-Sep-21,0.35,0.35,0.34,0.35,8872
14-Sep-21,0.35,0.35,0.34,0.34,11958
13-Sep-21,0.35,0.35,0.34,0.35,9907
10-Sep-21,0.35,0.35,0.34,0.35,13847
09-Sep-21,0.35,0.35,0.33,0.35,8775
08-Sep-21,0.34,0.34,0.33,0.34,22464
06-Sep-21,0.33,0.35,0.33,0.35,14468
03-Sep-21,0.34,0.35,0.33,0.34,10995
02-Sep-21,0.35,0.35,0.33,0.35,37889
01-Sep-21,0.34,0.35,0.34,0.34,3546
31-Aug-21,0.34,0.35,0.34,0.34,14092
30-Aug-21,0.35,0.35,0.34,0.34,37027
27-Aug-21,0.35,0.35,0.34,0.34,6910
26-Aug-21,0.35,0.36,0.33,0.34,81555
25-Aug-21,0.35,0.35,0.34,0.35,43400
24-Aug-21,0.35,0.36,0.34,0.35,15454
23-Aug-21,0.34,0.35,0.33,0.35,32938
20-Aug-21,0.34,0.36,0.34,0.34,42257
19-Aug-21,0.35,0.36,0.33,0.33,55106
18-Aug-21,0.37,0.37,0.35,0.36,18789
17-Aug-21,0.37,0.37,0.35,0.36,33448
16-Aug-21,0.37,0.37,0.35,0.36,50195
13-Aug-21,0.37,0.37,0.36,0.37,12942
12-Aug-21,0.37,0.38,0.36,0.37,10280
11-Aug-21,0.38,0.38,0.36,0.37,16205
10-Aug-21,0.37,0.38,0.37,0.38,10672
09-Aug-21,0.38,0.38,0.37,0.38,2396
06-Aug-21,0.38,0.38,0.37,0.38,21946
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DMMO11

cotações, gráficos e mais...