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
08/07/2020	0,00%	0,00	0,37	0,37	0,37	0,38	55K	105
07/07/2020	0,00%	0,00	0,37	0,37	0,37	0,38	9K	43
06/07/2020	0,00%	0,00	0,37	0,38	0,37	0,38	61K	86
03/07/2020	-2,63%	-0,01	0,37	0,37	0,37	0,38	28K	72
02/07/2020	2,70%	0,01	0,38	0,38	0,37	0,39	35K	96
01/07/2020	0,00%	0,00	0,37	0,37	0,37	0,38	25K	77
30/06/2020	-2,63%	-0,01	0,37	0,38	0,37	0,39	34K	99
29/06/2020	0,00%	0,00	0,38	0,37	0,37	0,38	43K	79
26/06/2020	-2,56%	-0,01	0,38	0,39	0,37	0,39	36K	90
25/06/2020	0,00%	0,00	0,39	0,38	0,37	0,39	34K	71
24/06/2020	0,00%	0,00	0,39	0,38	0,37	0,39	112K	158

23/06/2020	-2,50%	-0,01	0,39	0,40	0,38	0,42	168K	253
22/06/2020	2,56%	0,01	0,40	0,39	0,38	0,42	367K	321
19/06/2020	0,00%	0,00	0,39	0,39	0,38	0,40	78K	145
18/06/2020	0,00%	0,00	0,39	0,39	0,38	0,39	76K	138
17/06/2020	0,00%	0,00	0,39	0,37	0,37	0,39	74K	110
16/06/2020	2,63%	0,01	0,39	0,37	0,37	0,40	99K	133
15/06/2020	-2,56%	-0,01	0,38	0,38	0,37	0,39	39K	109
12/06/2020	-2,50%	-0,01	0,39	0,39	0,37	0,39	96K	141
10/06/2020	-4,76%	-0,02	0,40	0,43	0,39	0,44	218K	353
09/06/2020	2,44%	0,01	0,42	0,40	0,39	0,42	203K	205
08/06/2020	5,13%	0,02	0,41	0,39	0,38	0,41	156K	304
05/06/2020	2,63%	0,01	0,39	0,39	0,38	0,41	86K	206
04/06/2020	2,70%	0,01	0,38	0,36	0,36	0,39	181K	250
03/06/2020	2,78%	0,01	0,37	0,36	0,36	0,37	55K	141
02/06/2020	0,00%	0,00	0,36	0,37	0,36	0,38	38K	109
01/06/2020	-2,70%	-0,01	0,36	0,38	0,35	0,38	65K	120
29/05/2020	-2,63%	-0,01	0,37	0,38	0,36	0,38	11K	50
28/05/2020	2,70%	0,01	0,38	0,37	0,36	0,38	18K	70
27/05/2020	0,00%	0,00	0,37	0,38	0,36	0,38	37K	86
26/05/2020	2,78%	0,01	0,37	0,37	0,36	0,38	64K	96
25/05/2020	0,00%	0,00	0,36	0,36	0,35	0,38	123K	179
22/05/2020	2,86%	0,01	0,36	0,36	0,35	0,37	41K	86
21/05/2020	-2,78%	-0,01	0,35	0,35	0,35	0,37	15K	67
20/05/2020	0,00%	0,00	0,36	0,35	0,35	0,37	27K	66
19/05/2020	0,00%	0,00	0,36	0,36	0,35	0,36	26K	98
18/05/2020	2,86%	0,01	0,36	0,37	0,35	0,37	45K	99
15/05/2020	-5,41%	-0,02	0,35	0,36	0,35	0,37	21K	59
14/05/2020	0,00%	0,00	0,37	0,37	0,34	0,37	47K	99
13/05/2020	0,00%	0,00	0,37	0,37	0,35	0,38	30K	89
12/05/2020	0,00%	0,00	0,37	0,37	0,37	0,39	25K	88
11/05/2020	-2,63%	-0,01	0,37	0,39	0,37	0,39	34K	120
08/05/2020	-2,56%	-0,01	0,38	0,40	0,37	0,40	63K	108
07/05/2020	-2,50%	-0,01	0,39	0,41	0,39	0,41	53K	115
06/05/2020	2,56%	0,01	0,40	0,40	0,39	0,41	37K	112
05/05/2020	-2,50%	-0,01	0,39	0,41	0,39	0,42	117K	184
04/05/2020	-2,44%	-0,01	0,40	0,41	0,40	0,42	91K	203
30/04/2020	0,00%	0,00	0,41	0,40	0,40	0,46	365K	573
29/04/2020	2,50%	0,01	0,41	0,43	0,40	0,45	102K	209
28/04/2020	-2,44%	-0,01	0,40	0,42	0,40	0,43	186K	305
27/04/2020	10,81%	0,04	0,41	0,38	0,38	0,41	110K	190
24/04/2020	-7,50%	-0,03	0,37	0,40	0,35	0,40	113K	266
23/04/2020	-2,44%	-0,01	0,40	0,42	0,39	0,43	110K	223
22/04/2020	-2,38%	-0,01	0,41	0,41	0,39	0,42	81K	185
20/04/2020	-4,55%	-0,02	0,42	0,42	0,40	0,45	214K	356
17/04/2020	2,33%	0,01	0,44	0,45	0,43	0,45	103K	194
16/04/2020	2,38%	0,01	0,43	0,46	0,42	0,47	209K	422
15/04/2020	-12,50%	-0,06	0,42	0,45	0,40	0,47	296K	604
14/04/2020	20,00%	0,08	0,48	0,45	0,44	0,59	2M	1.827
13/04/2020	29,03%	0,09	0,40	0,32	0,31	0,42	511K	763
09/04/2020	6,90%	0,02	0,31	0,29	0,28	0,33	149K	236
08/04/2020	3,57%	0,01	0,29	0,28	0,27	0,29	21K	60
07/04/2020	0,00%	0,00	0,28	0,27	0,26	0,28	21K	67
06/04/2020	3,70%	0,01	0,28	0,28	0,26	0,28	14K	51
03/04/2020	0,00%	0,00	0,27	0,28	0,27	0,29	24K	85
02/04/2020	0,00%	0,00	0,27	0,28	0,27	0,29	16K	70
01/04/2020	0,00%	0,00	0,27	0,29	0,27	0,29	16K	78
31/03/2020	-6,90%	-0,02	0,27	0,29	0,27	0,29	31K	70
30/03/2020	0,00%	0,00	0,29	0,29	0,27	0,29	20K	49
27/03/2020	0,00%	0,00	0,29	0,30	0,28	0,30	8K	50
26/03/2020	3,57%	0,01	0,29	0,29	0,28	0,30	73K	157
25/03/2020	0,00%	0,00	0,28	0,28	0,27	0,29	37K	117
24/03/2020	7,69%	0,02	0,28	0,27	0,27	0,29	40K	69
23/03/2020	-3,70%	-0,01	0,26	0,29	0,25	0,29	10K	84
20/03/2020	-6,90%	-0,02	0,27	0,31	0,27	0,31	31K	123
19/03/2020	7,41%	0,02	0,29	0,27	0,25	0,30	32K	143
18/03/2020	-12,90%	-0,04	0,27	0,30	0,25	0,30	22K	111
17/03/2020	3,33%	0,01	0,31	0,31	0,29	0,32	18K	73
16/03/2020	-6,25%	-0,02	0,30	0,30	0,29	0,31	24K	95
13/03/2020	0,00%	0,00	0,32	0,34	0,30	0,35	136K	206
12/03/2020	-13,51%	-0,05	0,32	0,36	0,29	0,36	62K	171
11/03/2020	-7,50%	-0,03	0,37	0,40	0,36	0,40	42K	97
10/03/2020	5,26%	0,02	0,40	0,39	0,38	0,41	60K	116
09/03/2020	-5,00%	-0,02	0,38	0,36	0,33	0,39	34K	149
06/03/2020	-4,76%	-0,02	0,40	0,42	0,39	0,42	68K	178
05/03/2020	-6,67%	-0,03	0,42	0,44	0,41	0,45	49K	112
04/03/2020	0,00%	0,00	0,45	0,44	0,44	0,46	21K	76
03/03/2020	0,00%	0,00	0,45	0,46	0,44	0,48	77K	155
02/03/2020	7,14%	0,03	0,45	0,42	0,42	0,47	113K	178
28/02/2020	-8,70%	-0,04	0,42	0,45	0,41	0,45	67K	159
27/02/2020	0,00%	0,00	0,46	0,46	0,43	0,47	49K	94
26/02/2020	-6,12%	-0,03	0,46	0,48	0,45	0,48	33K	90
21/02/2020	2,08%	0,01	0,49	0,47	0,47	0,50	74K	114
20/02/2020	-2,04%	-0,01	0,48	0,48	0,47	0,49	44K	83
19/02/2020	0,00%	0,00	0,49	0,48	0,47	0,49	23K	92
18/02/2020	-2,00%	-0,01	0,49	0,50	0,48	0,50	32K	91
17/02/2020	4,17%	0,02	0,50	0,49	0,47	0,50	55K	125
14/02/2020	-5,88%	-0,03	0,48	0,50	0,47	0,50	79K	156
13/02/2020	0,00%	0,00	0,51	0,50	0,50	0,51	39K	106
12/02/2020	-1,92%	-0,01	0,51	0,50	0,50	0,52	115K	113
11/02/2020	0,00%	0,00	0,52	0,52	0,50	0,53	56K	104
10/02/2020	-1,89%	-0,01	0,52	0,53	0,51	0,54	52K	119
07/02/2020	-1,85%	-0,01	0,53	0,54	0,52	0,56	154K	187
06/02/2020	0,00%	0,00	0,54	0,54	0,52	0,55	115K	139
05/02/2020	-1,82%	-0,01	0,54	0,56	0,53	0,56	77K	134
04/02/2020	0,00%	0,00	0,55	0,62	0,52	0,64	521K	533
03/02/2020	10,00%	0,05	0,55	0,51	0,50	0,56	214K	342
31/01/2020	2,04%	0,01	0,50	0,50	0,48	0,50	51K	115
30/01/2020	-3,92%	-0,02	0,49	0,51	0,46	0,51	64K	165
29/01/2020	-1,92%	-0,01	0,51	0,51	0,51	0,52	39K	75
28/01/2020	0,00%	0,00	0,52	0,52	0,50	0,54	55K	123
27/01/2020	-3,70%	-0,02	0,52	0,53	0,50	0,53	113K	226
24/01/2020	-1,82%	-0,01	0,54	0,55	0,53	0,55	63K	152
23/01/2020	-1,79%	-0,01	0,55	0,55	0,53	0,58	129K	286
22/01/2020	0,00%	0,00	0,56	0,55	0,55	0,57	42K	125
21/01/2020	-3,45%	-0,02	0,56	0,57	0,55	0,58	52K	172
20/01/2020	0,00%	0,00	0,58	0,58	0,55	0,59	73K	214
17/01/2020	-1,69%	-0,01	0,58	0,58	0,57	0,60	208K	278
16/01/2020	0,00%	0,00	0,59	0,63	0,58	0,65	581K	672
15/01/2020	9,26%	0,05	0,59	0,55	0,52	0,60	545K	517
14/01/2020	-3,57%	-0,02	0,54	0,57	0,53	0,57	140K	211
13/01/2020	0,00%	0,00	0,56	0,59	0,52	0,59	430K	518
10/01/2020	-5,08%	-0,03	0,56	0,60	0,56	0,64	368K	567
09/01/2020	-9,23%	-0,06	0,59	0,70	0,56	0,73	1M	1.307
08/01/2020	38,30%	0,18	0,65	0,50	0,50	0,65	2M	1.572
07/01/2020	9,30%	0,04	0,47	0,43	0,41	0,51	680K	1.063
06/01/2020	-2,27%	-0,01	0,43	0,44	0,40	0,45	143K	295
03/01/2020	2,33%	0,01	0,44	0,45	0,43	0,45	80K	208
02/01/2020	-2,27%	-0,01	0,43	0,44	0,43	0,45	35K	97
30/12/2019	0,00%	0,00	0,44	0,45	0,44	0,45	31K	103
27/12/2019	0,00%	0,00	0,44	0,45	0,44	0,46	82K	160
26/12/2019	-2,22%	-0,01	0,44	0,44	0,41	0,48	185K	301
23/12/2019	0,00%	0,00	0,45	0,45	0,43	0,45	68K	124
20/12/2019	-	-	0,45	0,45	0,43	0,45	64K	156

Date,Open,High,Low,Close,Volume
08-Jul-20,0.37,0.38,0.37,0.37,54591
07-Jul-20,0.37,0.38,0.37,0.37,9335
06-Jul-20,0.38,0.38,0.37,0.37,61108
03-Jul-20,0.37,0.38,0.37,0.37,27622
02-Jul-20,0.38,0.39,0.37,0.38,35149
01-Jul-20,0.37,0.38,0.37,0.37,25103
30-Jun-20,0.38,0.39,0.37,0.37,33756
29-Jun-20,0.37,0.38,0.37,0.38,42850
26-Jun-20,0.39,0.39,0.37,0.38,36154
25-Jun-20,0.38,0.39,0.37,0.39,34282
24-Jun-20,0.38,0.39,0.37,0.39,112429
23-Jun-20,0.40,0.42,0.38,0.39,168086
22-Jun-20,0.39,0.42,0.38,0.40,367377
19-Jun-20,0.39,0.40,0.38,0.39,78198
18-Jun-20,0.39,0.39,0.38,0.39,76003
17-Jun-20,0.37,0.39,0.37,0.39,74231
16-Jun-20,0.37,0.40,0.37,0.39,99207
15-Jun-20,0.38,0.39,0.37,0.38,39065
12-Jun-20,0.39,0.39,0.37,0.39,95661
10-Jun-20,0.43,0.44,0.39,0.40,218077
09-Jun-20,0.40,0.42,0.39,0.42,202551
08-Jun-20,0.39,0.41,0.38,0.41,156167
05-Jun-20,0.39,0.41,0.38,0.39,86092
04-Jun-20,0.36,0.39,0.36,0.38,181372
03-Jun-20,0.36,0.37,0.36,0.37,55162
02-Jun-20,0.37,0.38,0.36,0.36,37893
01-Jun-20,0.38,0.38,0.35,0.36,65281
29-May-20,0.38,0.38,0.36,0.37,11252
28-May-20,0.37,0.38,0.36,0.38,18047
27-May-20,0.38,0.38,0.36,0.37,36631
26-May-20,0.37,0.38,0.36,0.37,64072
25-May-20,0.36,0.38,0.35,0.36,122757
22-May-20,0.36,0.37,0.35,0.36,40754
21-May-20,0.35,0.37,0.35,0.35,14941
20-May-20,0.35,0.37,0.35,0.36,26595
19-May-20,0.36,0.36,0.35,0.36,25819
18-May-20,0.37,0.37,0.35,0.36,44667
15-May-20,0.36,0.37,0.35,0.35,20514
14-May-20,0.37,0.37,0.34,0.37,47438
13-May-20,0.37,0.38,0.35,0.37,30119
12-May-20,0.37,0.39,0.37,0.37,25331
11-May-20,0.39,0.39,0.37,0.37,33866
08-May-20,0.40,0.40,0.37,0.38,62812
07-May-20,0.41,0.41,0.39,0.39,53151
06-May-20,0.40,0.41,0.39,0.40,37200
05-May-20,0.41,0.42,0.39,0.39,117042
04-May-20,0.41,0.42,0.40,0.40,91406
30-Apr-20,0.40,0.46,0.40,0.41,365424
29-Apr-20,0.43,0.45,0.40,0.41,101916
28-Apr-20,0.42,0.43,0.40,0.40,185944
27-Apr-20,0.38,0.41,0.38,0.41,109775
24-Apr-20,0.40,0.40,0.35,0.37,112741
23-Apr-20,0.42,0.43,0.39,0.40,110283
22-Apr-20,0.41,0.42,0.39,0.41,80859
20-Apr-20,0.42,0.45,0.40,0.42,214208
17-Apr-20,0.45,0.45,0.43,0.44,102883
16-Apr-20,0.46,0.47,0.42,0.43,209258
15-Apr-20,0.45,0.47,0.40,0.42,296239
14-Apr-20,0.45,0.59,0.44,0.48,1669781
13-Apr-20,0.32,0.42,0.31,0.40,511319
09-Apr-20,0.29,0.33,0.28,0.31,148934
08-Apr-20,0.28,0.29,0.27,0.29,20996
07-Apr-20,0.27,0.28,0.26,0.28,21392
06-Apr-20,0.28,0.28,0.26,0.28,14013
03-Apr-20,0.28,0.29,0.27,0.27,24243
02-Apr-20,0.28,0.29,0.27,0.27,15975
01-Apr-20,0.29,0.29,0.27,0.27,15741
31-Mar-20,0.29,0.29,0.27,0.27,30710
30-Mar-20,0.29,0.29,0.27,0.29,19684
27-Mar-20,0.30,0.30,0.28,0.29,8334
26-Mar-20,0.29,0.30,0.28,0.29,73378
25-Mar-20,0.28,0.29,0.27,0.28,36975
24-Mar-20,0.27,0.29,0.27,0.28,39725
23-Mar-20,0.29,0.29,0.25,0.26,10359
20-Mar-20,0.31,0.31,0.27,0.27,31225
19-Mar-20,0.27,0.30,0.25,0.29,31632
18-Mar-20,0.30,0.30,0.25,0.27,21648
17-Mar-20,0.31,0.32,0.29,0.31,17764
16-Mar-20,0.30,0.31,0.29,0.30,24229
13-Mar-20,0.34,0.35,0.30,0.32,136352
12-Mar-20,0.36,0.36,0.29,0.32,61994
11-Mar-20,0.40,0.40,0.36,0.37,41737
10-Mar-20,0.39,0.41,0.38,0.40,59996
09-Mar-20,0.36,0.39,0.33,0.38,33749
06-Mar-20,0.42,0.42,0.39,0.40,68217
05-Mar-20,0.44,0.45,0.41,0.42,49042
04-Mar-20,0.44,0.46,0.44,0.45,20955
03-Mar-20,0.46,0.48,0.44,0.45,77024
02-Mar-20,0.42,0.47,0.42,0.45,112824
28-Feb-20,0.45,0.45,0.41,0.42,67024
27-Feb-20,0.46,0.47,0.43,0.46,49430
26-Feb-20,0.48,0.48,0.45,0.46,33124
21-Feb-20,0.47,0.50,0.47,0.49,74271
20-Feb-20,0.48,0.49,0.47,0.48,43837
19-Feb-20,0.48,0.49,0.47,0.49,23067
18-Feb-20,0.50,0.50,0.48,0.49,32476
17-Feb-20,0.49,0.50,0.47,0.50,54574
14-Feb-20,0.50,0.50,0.47,0.48,79298
13-Feb-20,0.50,0.51,0.50,0.51,38869
12-Feb-20,0.50,0.52,0.50,0.51,114741
11-Feb-20,0.52,0.53,0.50,0.52,56376
10-Feb-20,0.53,0.54,0.51,0.52,52414
07-Feb-20,0.54,0.56,0.52,0.53,154222
06-Feb-20,0.54,0.55,0.52,0.54,114571
05-Feb-20,0.56,0.56,0.53,0.54,76614
04-Feb-20,0.62,0.64,0.52,0.55,521465
03-Feb-20,0.51,0.56,0.50,0.55,214037
31-Jan-20,0.50,0.50,0.48,0.50,50894
30-Jan-20,0.51,0.51,0.46,0.49,64372
29-Jan-20,0.51,0.52,0.51,0.51,39246
28-Jan-20,0.52,0.54,0.50,0.52,54719
27-Jan-20,0.53,0.53,0.50,0.52,112834
24-Jan-20,0.55,0.55,0.53,0.54,62875
23-Jan-20,0.55,0.58,0.53,0.55,129419
22-Jan-20,0.55,0.57,0.55,0.56,41650
21-Jan-20,0.57,0.58,0.55,0.56,52286
20-Jan-20,0.58,0.59,0.55,0.58,73177
17-Jan-20,0.58,0.60,0.57,0.58,207803
16-Jan-20,0.63,0.65,0.58,0.59,581279
15-Jan-20,0.55,0.60,0.52,0.59,544678
14-Jan-20,0.57,0.57,0.53,0.54,139914
13-Jan-20,0.59,0.59,0.52,0.56,429767
10-Jan-20,0.60,0.64,0.56,0.56,367555
09-Jan-20,0.70,0.73,0.56,0.59,1170610
08-Jan-20,0.50,0.65,0.50,0.65,1563359
07-Jan-20,0.43,0.51,0.41,0.47,679547
06-Jan-20,0.44,0.45,0.40,0.43,143152
03-Jan-20,0.45,0.45,0.43,0.44,80249
02-Jan-20,0.44,0.45,0.43,0.43,34637
30-Dec-19,0.45,0.45,0.44,0.44,31364
27-Dec-19,0.45,0.46,0.44,0.44,81847
26-Dec-19,0.44,0.48,0.41,0.44,185199
23-Dec-19,0.45,0.45,0.43,0.45,67508
20-Dec-19,0.45,0.45,0.43,0.45,64112

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...