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
19/05/2022	0,00%	0,00	0,38	0,38	0,37	0,40	58K	134
18/05/2022	0,00%	0,00	0,38	0,39	0,37	0,39	71K	93
17/05/2022	2,70%	0,01	0,38	0,38	0,38	0,41	137K	228
16/05/2022	0,00%	0,00	0,37	0,37	0,36	0,38	56K	109
13/05/2022	-7,50%	-0,03	0,37	0,40	0,37	0,41	146K	192
12/05/2022	5,26%	0,02	0,40	0,38	0,38	0,40	122K	146
11/05/2022	2,70%	0,01	0,38	0,38	0,37	0,40	56K	183
10/05/2022	-2,63%	-0,01	0,37	0,38	0,34	0,40	264K	537
09/05/2022	-22,45%	-0,11	0,38	0,48	0,36	0,48	349K	553
06/05/2022	-7,55%	-0,04	0,49	0,54	0,48	0,54	324K	278
05/05/2022	-3,64%	-0,02	0,53	0,54	0,52	0,57	523K	440

04/05/2022	0,00%	0,00	0,55	0,56	0,52	0,57	433K	316
03/05/2022	7,84%	0,04	0,55	0,52	0,51	0,58	624K	546
02/05/2022	-5,56%	-0,03	0,51	0,55	0,50	0,56	162K	263
29/04/2022	0,00%	0,00	0,54	0,57	0,52	0,58	597K	556
28/04/2022	10,20%	0,05	0,54	0,50	0,49	0,56	656K	566
27/04/2022	0,00%	0,00	0,49	0,52	0,49	0,55	552K	405
26/04/2022	-2,00%	-0,01	0,49	0,50	0,48	0,54	444K	504
25/04/2022	-1,96%	-0,01	0,50	0,52	0,43	0,53	393K	503
22/04/2022	-3,77%	-0,02	0,51	0,53	0,50	0,57	435K	287
20/04/2022	0,00%	0,00	0,53	0,56	0,52	0,58	871K	440
19/04/2022	-3,64%	-0,02	0,53	0,56	0,50	0,61	2M	800
18/04/2022	44,74%	0,17	0,55	0,41	0,40	0,60	3M	2.329
14/04/2022	-9,52%	-0,04	0,38	0,43	0,38	0,44	385K	302
13/04/2022	31,25%	0,10	0,42	0,33	0,33	0,43	989K	672
12/04/2022	-3,03%	-0,01	0,32	0,34	0,32	0,35	85K	68
11/04/2022	-2,94%	-0,01	0,33	0,33	0,33	0,35	26K	48
08/04/2022	0,00%	0,00	0,34	0,34	0,33	0,34	57K	48
07/04/2022	3,03%	0,01	0,34	0,33	0,32	0,35	57K	85
06/04/2022	-5,71%	-0,02	0,33	0,34	0,32	0,34	78K	107
05/04/2022	2,94%	0,01	0,35	0,34	0,34	0,36	53K	57
04/04/2022	0,00%	0,00	0,34	0,35	0,34	0,35	23K	49
01/04/2022	0,00%	0,00	0,34	0,34	0,34	0,36	23K	49
31/03/2022	-2,86%	-0,01	0,34	0,35	0,34	0,36	105K	73
30/03/2022	-2,78%	-0,01	0,35	0,37	0,34	0,37	90K	144
29/03/2022	0,00%	0,00	0,36	0,36	0,34	0,37	135K	173
28/03/2022	-5,26%	-0,02	0,36	0,38	0,35	0,38	144K	122
25/03/2022	0,00%	0,00	0,38	0,39	0,37	0,40	71K	75
24/03/2022	-7,32%	-0,03	0,38	0,41	0,38	0,42	456K	383
23/03/2022	7,89%	0,03	0,41	0,39	0,38	0,41	173K	131
22/03/2022	-2,56%	-0,01	0,38	0,38	0,37	0,43	516K	277
21/03/2022	5,41%	0,02	0,39	0,38	0,37	0,40	156K	204
18/03/2022	8,82%	0,03	0,37	0,34	0,33	0,40	529K	500
17/03/2022	0,00%	0,00	0,34	0,34	0,33	0,35	8K	32
16/03/2022	0,00%	0,00	0,34	0,34	0,32	0,34	61K	70
15/03/2022	17,24%	0,05	0,34	0,29	0,28	0,34	124K	96
14/03/2022	-3,33%	-0,01	0,29	0,30	0,29	0,30	11K	32
11/03/2022	-6,25%	-0,02	0,30	0,31	0,30	0,32	28K	39
10/03/2022	3,23%	0,01	0,32	0,31	0,30	0,32	10K	33
09/03/2022	6,90%	0,02	0,31	0,30	0,28	0,31	20K	44
08/03/2022	-3,33%	-0,01	0,29	0,30	0,29	0,31	19K	77
07/03/2022	-6,25%	-0,02	0,30	0,32	0,30	0,33	40K	80
04/03/2022	3,23%	0,01	0,32	0,32	0,31	0,33	45K	73
03/03/2022	-3,12%	-0,01	0,31	0,33	0,31	0,33	26K	121
02/03/2022	-3,03%	-0,01	0,32	0,33	0,32	0,34	26K	46
25/02/2022	3,12%	0,01	0,33	0,32	0,31	0,33	44K	50
24/02/2022	-3,03%	-0,01	0,32	0,32	0,31	0,33	40K	41
23/02/2022	3,12%	0,01	0,33	0,34	0,32	0,34	33K	71
22/02/2022	-3,03%	-0,01	0,32	0,33	0,32	0,34	47K	68
21/02/2022	-2,94%	-0,01	0,33	0,34	0,32	0,34	48K	63
18/02/2022	3,03%	0,01	0,34	0,35	0,32	0,35	61K	82
17/02/2022	-2,94%	-0,01	0,33	0,35	0,33	0,36	111K	127
16/02/2022	3,03%	0,01	0,34	0,33	0,33	0,37	204K	169
15/02/2022	3,12%	0,01	0,33	0,33	0,33	0,35	75K	81
14/02/2022	-8,57%	-0,03	0,32	0,34	0,32	0,35	36K	95
11/02/2022	-2,78%	-0,01	0,35	0,35	0,34	0,35	43K	66
10/02/2022	2,86%	0,01	0,36	0,35	0,33	0,36	124K	172
09/02/2022	0,00%	0,00	0,35	0,35	0,34	0,36	44K	78
08/02/2022	0,00%	0,00	0,35	0,36	0,35	0,37	84K	59
07/02/2022	-5,41%	-0,02	0,35	0,37	0,35	0,38	32K	75
04/02/2022	0,00%	0,00	0,37	0,37	0,36	0,38	32K	79
03/02/2022	2,78%	0,01	0,37	0,36	0,35	0,38	70K	121
02/02/2022	-5,26%	-0,02	0,36	0,39	0,36	0,39	150K	199
01/02/2022	-5,00%	-0,02	0,38	0,41	0,37	0,42	289K	350
31/01/2022	21,21%	0,07	0,40	0,35	0,34	0,41	444K	483
28/01/2022	-8,33%	-0,03	0,33	0,36	0,32	0,38	179K	261
27/01/2022	16,13%	0,05	0,36	0,32	0,31	0,37	373K	422
26/01/2022	0,00%	0,00	0,31	0,32	0,31	0,32	23K	57
25/01/2022	0,00%	0,00	0,31	0,30	0,30	0,32	57K	72
24/01/2022	3,33%	0,01	0,31	0,30	0,30	0,33	114K	206
21/01/2022	-6,25%	-0,02	0,30	0,32	0,30	0,32	189K	235
20/01/2022	10,34%	0,03	0,32	0,29	0,27	0,33	222K	385
19/01/2022	0,00%	0,00	0,29	0,32	0,28	0,32	54K	118
18/01/2022	-3,33%	-0,01	0,29	0,32	0,28	0,35	306K	598
17/01/2022	30,43%	0,07	0,30	0,26	0,26	0,32	229K	488
14/01/2022	-8,00%	-0,02	0,23	0,24	0,23	0,25	13K	42
13/01/2022	4,17%	0,01	0,25	0,23	0,23	0,25	4K	44
12/01/2022	0,00%	0,00	0,24	0,24	0,23	0,25	6K	32
11/01/2022	0,00%	0,00	0,24	0,21	0,21	0,26	18K	86
10/01/2022	9,09%	0,02	0,24	0,23	0,21	0,24	8K	34
07/01/2022	0,00%	0,00	0,22	0,21	0,21	0,23	14K	37
06/01/2022	-4,35%	-0,01	0,22	0,24	0,22	0,24	12K	41
05/01/2022	-4,17%	-0,01	0,23	0,25	0,23	0,25	9K	53
04/01/2022	0,00%	0,00	0,24	0,24	0,23	0,25	17K	68
03/01/2022	-7,69%	-0,02	0,24	0,25	0,24	0,26	25K	85
30/12/2021	-3,70%	-0,01	0,26	0,26	0,24	0,28	97K	151
29/12/2021	-3,57%	-0,01	0,27	0,28	0,26	0,28	10K	55
28/12/2021	3,70%	0,01	0,28	0,26	0,26	0,28	9K	31
27/12/2021	3,85%	0,01	0,27	0,26	0,26	0,27	13K	54
23/12/2021	-3,70%	-0,01	0,26	0,27	0,25	0,27	17K	50
22/12/2021	0,00%	0,00	0,27	0,27	0,26	0,28	6K	36
21/12/2021	0,00%	0,00	0,27	0,27	0,27	0,28	5K	22
20/12/2021	-3,57%	-0,01	0,27	0,27	0,26	0,28	17K	47
17/12/2021	3,70%	0,01	0,28	0,27	0,27	0,29	21K	67
16/12/2021	0,00%	0,00	0,27	0,27	0,26	0,28	4K	23
15/12/2021	-3,57%	-0,01	0,27	0,27	0,26	0,28	27K	128
14/12/2021	0,00%	0,00	0,28	0,27	0,27	0,29	15K	26
13/12/2021	-3,45%	-0,01	0,28	0,29	0,27	0,29	5K	41
10/12/2021	0,00%	0,00	0,29	0,29	0,28	0,29	8K	20
09/12/2021	-3,33%	-0,01	0,29	0,29	0,28	0,30	8K	27
08/12/2021	0,00%	0,00	0,30	0,30	0,29	0,31	23K	86
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	-	-	0,29	0,29	0,28	0,29	22K	34

Date,Open,High,Low,Close,Volume
19-May-22,0.38,0.40,0.37,0.38,57702
18-May-22,0.39,0.39,0.37,0.38,71310
17-May-22,0.38,0.41,0.38,0.38,137148
16-May-22,0.37,0.38,0.36,0.37,55914
13-May-22,0.40,0.41,0.37,0.37,145829
12-May-22,0.38,0.40,0.38,0.40,121519
11-May-22,0.38,0.40,0.37,0.38,56136
10-May-22,0.38,0.40,0.34,0.37,264084
09-May-22,0.48,0.48,0.36,0.38,348757
06-May-22,0.54,0.54,0.48,0.49,323946
05-May-22,0.54,0.57,0.52,0.53,522722
04-May-22,0.56,0.57,0.52,0.55,432789
03-May-22,0.52,0.58,0.51,0.55,624004
02-May-22,0.55,0.56,0.50,0.51,162317
29-Apr-22,0.57,0.58,0.52,0.54,596981
28-Apr-22,0.50,0.56,0.49,0.54,656397
27-Apr-22,0.52,0.55,0.49,0.49,552321
26-Apr-22,0.50,0.54,0.48,0.49,443737
25-Apr-22,0.52,0.53,0.43,0.50,393221
22-Apr-22,0.53,0.57,0.50,0.51,435279
20-Apr-22,0.56,0.58,0.52,0.53,871443
19-Apr-22,0.56,0.61,0.50,0.53,1502122
18-Apr-22,0.41,0.60,0.40,0.55,2770610
14-Apr-22,0.43,0.44,0.38,0.38,384777
13-Apr-22,0.33,0.43,0.33,0.42,988808
12-Apr-22,0.34,0.35,0.32,0.32,85057
11-Apr-22,0.33,0.35,0.33,0.33,25851
08-Apr-22,0.34,0.34,0.33,0.34,57470
07-Apr-22,0.33,0.35,0.32,0.34,56755
06-Apr-22,0.34,0.34,0.32,0.33,77955
05-Apr-22,0.34,0.36,0.34,0.35,53374
04-Apr-22,0.35,0.35,0.34,0.34,23238
01-Apr-22,0.34,0.36,0.34,0.34,23196
31-Mar-22,0.35,0.36,0.34,0.34,105308
30-Mar-22,0.37,0.37,0.34,0.35,90200
29-Mar-22,0.36,0.37,0.34,0.36,135136
28-Mar-22,0.38,0.38,0.35,0.36,143568
25-Mar-22,0.39,0.40,0.37,0.38,70738
24-Mar-22,0.41,0.42,0.38,0.38,455569
23-Mar-22,0.39,0.41,0.38,0.41,172559
22-Mar-22,0.38,0.43,0.37,0.38,516129
21-Mar-22,0.38,0.40,0.37,0.39,156327
18-Mar-22,0.34,0.40,0.33,0.37,528767
17-Mar-22,0.34,0.35,0.33,0.34,8214
16-Mar-22,0.34,0.34,0.32,0.34,61182
15-Mar-22,0.29,0.34,0.28,0.34,123831
14-Mar-22,0.30,0.30,0.29,0.29,10595
11-Mar-22,0.31,0.32,0.30,0.30,27623
10-Mar-22,0.31,0.32,0.30,0.32,10148
09-Mar-22,0.30,0.31,0.28,0.31,19970
08-Mar-22,0.30,0.31,0.29,0.29,18752
07-Mar-22,0.32,0.33,0.30,0.30,39599
04-Mar-22,0.32,0.33,0.31,0.32,44884
03-Mar-22,0.33,0.33,0.31,0.31,25862
02-Mar-22,0.33,0.34,0.32,0.32,26266
25-Feb-22,0.32,0.33,0.31,0.33,44072
24-Feb-22,0.32,0.33,0.31,0.32,40299
23-Feb-22,0.34,0.34,0.32,0.33,32968
22-Feb-22,0.33,0.34,0.32,0.32,46744
21-Feb-22,0.34,0.34,0.32,0.33,48393
18-Feb-22,0.35,0.35,0.32,0.34,61141
17-Feb-22,0.35,0.36,0.33,0.33,110905
16-Feb-22,0.33,0.37,0.33,0.34,204366
15-Feb-22,0.33,0.35,0.33,0.33,74804
14-Feb-22,0.34,0.35,0.32,0.32,36100
11-Feb-22,0.35,0.35,0.34,0.35,43069
10-Feb-22,0.35,0.36,0.33,0.36,124108
09-Feb-22,0.35,0.36,0.34,0.35,44052
08-Feb-22,0.36,0.37,0.35,0.35,83860
07-Feb-22,0.37,0.38,0.35,0.35,32419
04-Feb-22,0.37,0.38,0.36,0.37,32379
03-Feb-22,0.36,0.38,0.35,0.37,69530
02-Feb-22,0.39,0.39,0.36,0.36,150240
01-Feb-22,0.41,0.42,0.37,0.38,289260
31-Jan-22,0.35,0.41,0.34,0.40,444319
28-Jan-22,0.36,0.38,0.32,0.33,179342
27-Jan-22,0.32,0.37,0.31,0.36,373295
26-Jan-22,0.32,0.32,0.31,0.31,23492
25-Jan-22,0.30,0.32,0.30,0.31,56963
24-Jan-22,0.30,0.33,0.30,0.31,113602
21-Jan-22,0.32,0.32,0.30,0.30,189021
20-Jan-22,0.29,0.33,0.27,0.32,222451
19-Jan-22,0.32,0.32,0.28,0.29,54381
18-Jan-22,0.32,0.35,0.28,0.29,305800
17-Jan-22,0.26,0.32,0.26,0.30,229406
14-Jan-22,0.24,0.25,0.23,0.23,13128
13-Jan-22,0.23,0.25,0.23,0.25,3625
12-Jan-22,0.24,0.25,0.23,0.24,6385
11-Jan-22,0.21,0.26,0.21,0.24,18038
10-Jan-22,0.23,0.24,0.21,0.24,7609
07-Jan-22,0.21,0.23,0.21,0.22,14081
06-Jan-22,0.24,0.24,0.22,0.22,12090
05-Jan-22,0.25,0.25,0.23,0.23,9316
04-Jan-22,0.24,0.25,0.23,0.24,16609
03-Jan-22,0.25,0.26,0.24,0.24,24676
30-Dec-21,0.26,0.28,0.24,0.26,96817
29-Dec-21,0.28,0.28,0.26,0.27,9907
28-Dec-21,0.26,0.28,0.26,0.28,9250
27-Dec-21,0.26,0.27,0.26,0.27,12636
23-Dec-21,0.27,0.27,0.25,0.26,17346
22-Dec-21,0.27,0.28,0.26,0.27,5906
21-Dec-21,0.27,0.28,0.27,0.27,5064
20-Dec-21,0.27,0.28,0.26,0.27,16885
17-Dec-21,0.27,0.29,0.27,0.28,21475
16-Dec-21,0.27,0.28,0.26,0.27,4032
15-Dec-21,0.27,0.28,0.26,0.27,27433
14-Dec-21,0.27,0.29,0.27,0.28,14540
13-Dec-21,0.29,0.29,0.27,0.28,5285
10-Dec-21,0.29,0.29,0.28,0.29,8463
09-Dec-21,0.29,0.30,0.28,0.29,8171
08-Dec-21,0.30,0.31,0.29,0.30,22925
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

*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...