Cotação atual, histórico e gráfico do papel: DMMO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/11/2019 | -2,73% | -0,24 | 8,55 | 8,79 | 8,55 | 9,08 | 3M | 894 |
| 07/11/2019 | -1,01% | -0,09 | 8,79 | 8,75 | 8,41 | 9,40 | 9M | 2.111 |
| 06/11/2019 | 14,58% | 1,13 | 8,88 | 7,90 | 7,50 | 8,88 | 6M | 1.358 |
| 05/11/2019 | -3,12% | -0,25 | 7,75 | 8,09 | 7,59 | 8,27 | 5M | 1.110 |
| 04/11/2019 | 14,45% | 1,01 | 8,00 | 7,01 | 7,01 | 8,00 | 5M | 1.399 |
| 01/11/2019 | 4,33% | 0,29 | 6,99 | 6,78 | 6,70 | 7,26 | 4M | 1.149 |
| 31/10/2019 | 4,20% | 0,27 | 6,70 | 6,46 | 6,41 | 7,10 | 3M | 1.016 |
| 30/10/2019 | 5,41% | 0,33 | 6,43 | 6,10 | 6,08 | 6,70 | 3M | 1.203 |
| 29/10/2019 | -0,81% | -0,05 | 6,10 | 6,16 | 6,02 | 6,22 | 870K | 421 |
| 28/10/2019 | -2,23% | -0,14 | 6,15 | 6,29 | 6,02 | 6,39 | 2M | 665 |
| 25/10/2019 | 0,96% | 0,06 | 6,29 | 6,18 | 5,98 | 6,64 | 4M | 1.598 |
| 24/10/2019 | 13,07% | 0,72 | 6,23 | 5,58 | 5,55 | 6,40 | 5M | 2.427 |
| 23/10/2019 | -1,61% | -0,09 | 5,51 | 5,69 | 5,51 | 5,69 | 594K | 705 |
| 22/10/2019 | -1,06% | -0,06 | 5,60 | 5,66 | 5,60 | 5,74 | 473K | 262 |
| 21/10/2019 | 0,53% | 0,03 | 5,66 | 5,67 | 5,58 | 5,77 | 380K | 217 |
| 18/10/2019 | 1,44% | 0,08 | 5,63 | 5,58 | 5,55 | 5,67 | 524K | 222 |
| 17/10/2019 | 0,73% | 0,04 | 5,55 | 5,51 | 5,50 | 5,59 | 320K | 183 |
| 16/10/2019 | -1,08% | -0,06 | 5,51 | 5,56 | 5,50 | 5,59 | 194K | 93 |
| 15/10/2019 | 1,27% | 0,07 | 5,57 | 5,51 | 5,51 | 5,67 | 344K | 171 |
| 14/10/2019 | 0,00% | 0,00 | 5,50 | 5,48 | 5,48 | 5,57 | 372K | 179 |
| 11/10/2019 | 0,55% | 0,03 | 5,50 | 5,59 | 5,50 | 5,68 | 640K | 310 |
| 10/10/2019 | -3,01% | -0,17 | 5,47 | 5,52 | 5,47 | 5,57 | 297K | 111 |
| 09/10/2019 | 2,36% | 0,13 | 5,64 | 5,51 | 5,47 | 5,64 | 469K | 259 |
| 08/10/2019 | -0,90% | -0,05 | 5,51 | 5,58 | 5,48 | 5,62 | 354K | 226 |
| 07/10/2019 | -1,59% | -0,09 | 5,56 | 5,65 | 5,53 | 5,69 | 281K | 210 |
| 04/10/2019 | 2,91% | 0,16 | 5,65 | 5,55 | 5,52 | 5,83 | 820K | 423 |
| 03/10/2019 | -0,36% | -0,02 | 5,49 | 5,56 | 5,35 | 5,65 | 747K | 500 |
| 02/10/2019 | -3,16% | -0,18 | 5,51 | 5,58 | 5,51 | 5,69 | 546K | 355 |
| 01/10/2019 | 1,97% | 0,11 | 5,69 | 5,48 | 5,45 | 5,89 | 2M | 680 |
| 30/09/2019 | -0,36% | -0,02 | 5,58 | 5,60 | 5,44 | 5,63 | 397K | 204 |
| 27/09/2019 | 1,82% | 0,10 | 5,60 | 5,50 | 5,35 | 5,60 | 386K | 125 |
| 26/09/2019 | -0,90% | -0,05 | 5,50 | 5,62 | 5,45 | 5,69 | 292K | 128 |
| 25/09/2019 | -0,72% | -0,04 | 5,55 | 5,51 | 5,45 | 5,69 | 536K | 422 |
| 24/09/2019 | -0,71% | -0,04 | 5,59 | 5,74 | 5,54 | 5,74 | 407K | 139 |
| 23/09/2019 | -0,18% | -0,01 | 5,63 | 5,64 | 5,50 | 5,78 | 579K | 234 |
| 20/09/2019 | 1,44% | 0,08 | 5,64 | 5,50 | 5,45 | 5,64 | 1M | 354 |
| 19/09/2019 | -3,30% | -0,19 | 5,56 | 5,77 | 5,56 | 5,79 | 656K | 371 |
| 18/09/2019 | 4,93% | 0,27 | 5,75 | 5,44 | 5,43 | 5,78 | 1M | 370 |
| 17/09/2019 | 0,00% | 0,00 | 5,48 | 5,48 | 5,20 | 5,57 | 775K | 407 |
| 16/09/2019 | 1,48% | 0,08 | 5,48 | 5,72 | 5,38 | 5,86 | 2M | 611 |
| 13/09/2019 | -1,82% | -0,10 | 5,40 | 5,52 | 5,32 | 5,74 | 1M | 551 |
| 12/09/2019 | -8,33% | -0,50 | 5,50 | 5,99 | 5,50 | 6,05 | 2M | 840 |
| 11/09/2019 | 11,52% | 0,62 | 6,00 | 5,45 | 5,42 | 6,18 | 7M | 1.852 |
| 10/09/2019 | 2,28% | 0,12 | 5,38 | 5,30 | 5,18 | 5,39 | 617K | 300 |
| 09/09/2019 | 1,54% | 0,08 | 5,26 | 5,18 | 5,07 | 5,26 | 894K | 521 |
| 06/09/2019 | -0,77% | -0,04 | 5,18 | 5,25 | 5,10 | 5,29 | 584K | 340 |
| 05/09/2019 | 1,16% | 0,06 | 5,22 | 5,20 | 5,14 | 5,50 | 2M | 1.236 |
| 04/09/2019 | -2,09% | -0,11 | 5,16 | 5,35 | 5,07 | 5,39 | 1M | 761 |
| 03/09/2019 | -0,57% | -0,03 | 5,27 | 5,22 | 4,91 | 5,49 | 3M | 1.174 |
| 02/09/2019 | -2,57% | -0,14 | 5,30 | 5,20 | 5,03 | 5,60 | 4M | 2.201 |
| 30/08/2019 | 22,25% | 0,99 | 5,44 | 4,46 | 4,37 | 5,44 | 10M | 1.906 |
| 29/08/2019 | 12,66% | 0,50 | 4,45 | 4,02 | 4,02 | 4,49 | 2M | 714 |
| 28/08/2019 | 1,54% | 0,06 | 3,95 | 3,90 | 3,88 | 4,05 | 284K | 211 |
| 27/08/2019 | 1,30% | 0,05 | 3,89 | 3,84 | 3,80 | 3,96 | 312K | 108 |
| 26/08/2019 | -2,54% | -0,10 | 3,84 | 4,05 | 3,81 | 4,06 | 225K | 128 |
| 23/08/2019 | -2,23% | -0,09 | 3,94 | 4,01 | 3,90 | 4,14 | 488K | 215 |
| 22/08/2019 | 2,54% | 0,10 | 4,03 | 3,95 | 3,80 | 4,03 | 625K | 343 |
| 21/08/2019 | 3,69% | 0,14 | 3,93 | 3,89 | 3,81 | 4,00 | 460K | 257 |
| 20/08/2019 | -10,82% | -0,46 | 3,79 | 4,22 | 3,79 | 4,22 | 890K | 639 |
| 19/08/2019 | -2,30% | -0,10 | 4,25 | 4,37 | 4,19 | 4,46 | 425K | 263 |
| 16/08/2019 | -1,58% | -0,07 | 4,35 | 4,46 | 4,27 | 4,57 | 657K | 342 |
| 15/08/2019 | -7,72% | -0,37 | 4,42 | 4,90 | 4,41 | 4,90 | 1M | 548 |
| 14/08/2019 | -0,83% | -0,04 | 4,79 | 4,83 | 4,65 | 4,90 | 1M | 630 |
| 13/08/2019 | 2,77% | 0,13 | 4,83 | 4,74 | 4,67 | 4,90 | 1M | 702 |
| 12/08/2019 | 4,44% | 0,20 | 4,70 | 4,47 | 4,40 | 4,75 | 2M | 774 |
| 09/08/2019 | 0,22% | 0,01 | 4,50 | 4,48 | 4,43 | 4,54 | 498K | 501 |
| 08/08/2019 | 4,42% | 0,19 | 4,49 | 4,32 | 4,29 | 4,54 | 1M | 683 |
| 07/08/2019 | -0,46% | -0,02 | 4,30 | 4,34 | 4,26 | 4,34 | 276K | 157 |
| 06/08/2019 | 0,23% | 0,01 | 4,32 | 4,40 | 4,29 | 4,40 | 406K | 260 |
| 05/08/2019 | -2,05% | -0,09 | 4,31 | 4,32 | 4,29 | 4,40 | 531K | 245 |
| 02/08/2019 | -4,35% | -0,20 | 4,40 | 4,59 | 4,38 | 4,59 | 912K | 364 |
| 01/08/2019 | 7,98% | 0,34 | 4,60 | 4,28 | 4,28 | 4,65 | 1M | 379 |
| 31/07/2019 | -3,62% | -0,16 | 4,26 | 4,45 | 4,25 | 4,45 | 1M | 285 |
| 30/07/2019 | -0,90% | -0,04 | 4,42 | 4,47 | 4,40 | 4,55 | 545K | 197 |
| 29/07/2019 | 2,06% | 0,09 | 4,46 | 4,43 | 4,39 | 4,50 | 304K | 168 |
| 26/07/2019 | -2,89% | -0,13 | 4,37 | 4,50 | 4,33 | 4,65 | 982K | 330 |
| 25/07/2019 | 7,66% | 0,32 | 4,50 | 4,19 | 4,18 | 4,70 | 3M | 984 |
| 24/07/2019 | -0,95% | -0,04 | 4,18 | 4,23 | 4,16 | 4,33 | 358K | 174 |
| 23/07/2019 | -1,86% | -0,08 | 4,22 | 4,31 | 4,19 | 4,31 | 121K | 79 |
| 22/07/2019 | -0,23% | -0,01 | 4,30 | 4,32 | 4,13 | 4,39 | 676K | 309 |
| 19/07/2019 | -1,82% | -0,08 | 4,31 | 4,42 | 4,31 | 4,48 | 548K | 268 |
| 18/07/2019 | -1,35% | -0,06 | 4,39 | 4,49 | 4,38 | 4,74 | 2M | 1.021 |
| 17/07/2019 | 0,00% | 0,00 | 4,45 | 4,46 | 4,37 | 4,51 | 584K | 255 |
| 16/07/2019 | -4,51% | -0,21 | 4,45 | 4,70 | 4,43 | 4,72 | 764K | 314 |
| 15/07/2019 | 0,00% | 0,00 | 4,66 | 4,82 | 4,63 | 4,83 | 1M | 414 |
| 12/07/2019 | 5,91% | 0,26 | 4,66 | 4,50 | 4,33 | 4,81 | 2M | 666 |
| 11/07/2019 | -12,00% | -0,60 | 4,40 | 4,85 | 4,40 | 4,96 | 2M | 906 |
| 10/07/2019 | 13,12% | 0,58 | 5,00 | 4,60 | 4,59 | 5,34 | 9M | 2.529 |
| 08/07/2019 | 17,55% | 0,66 | 4,42 | 3,85 | 3,81 | 4,48 | 6M | 1.799 |
| 05/07/2019 | 2,73% | 0,10 | 3,76 | 3,66 | 3,66 | 3,85 | 1M | 529 |
| 04/07/2019 | 4,57% | 0,16 | 3,66 | 3,55 | 3,55 | 3,85 | 2M | 695 |
| 03/07/2019 | 0,86% | 0,03 | 3,50 | 3,50 | 3,44 | 3,70 | 747K | 312 |
| 02/07/2019 | -1,70% | -0,06 | 3,47 | 3,58 | 3,47 | 3,58 | 314K | 141 |
| 01/07/2019 | 0,28% | 0,01 | 3,53 | 3,60 | 3,52 | 3,63 | 219K | 125 |
| 28/06/2019 | 2,92% | 0,10 | 3,52 | 3,42 | 3,38 | 3,68 | 1M | 410 |
| 27/06/2019 | -0,87% | -0,03 | 3,42 | 3,48 | 3,41 | 3,48 | 184K | 94 |
| 26/06/2019 | 0,58% | 0,02 | 3,45 | 3,48 | 3,45 | 3,55 | 399K | 165 |
| 25/06/2019 | -2,56% | -0,09 | 3,43 | 3,48 | 3,40 | 3,54 | 683K | 202 |
| 24/06/2019 | -2,49% | -0,09 | 3,52 | 3,59 | 3,48 | 3,70 | 1M | 367 |
| 21/06/2019 | 10,06% | 0,33 | 3,61 | 3,26 | 3,18 | 3,88 | 4M | 1.318 |
| 19/06/2019 | -1,80% | -0,06 | 3,28 | 3,34 | 3,28 | 3,38 | 489K | 227 |
Date,Open,High,Low,Close,Volume
08-Nov-19,8.79,9.08,8.55,8.55,3185986
07-Nov-19,8.75,9.40,8.41,8.79,9355244
06-Nov-19,7.90,8.88,7.50,8.88,5759721
05-Nov-19,8.09,8.27,7.59,7.75,5315075
04-Nov-19,7.01,8.00,7.01,8.00,5418557
01-Nov-19,6.78,7.26,6.70,6.99,3747233
31-Oct-19,6.46,7.10,6.41,6.70,3289873
30-Oct-19,6.10,6.70,6.08,6.43,3486778
29-Oct-19,6.16,6.22,6.02,6.10,870383
28-Oct-19,6.29,6.39,6.02,6.15,1675384
25-Oct-19,6.18,6.64,5.98,6.29,4293207
24-Oct-19,5.58,6.40,5.55,6.23,5457618
23-Oct-19,5.69,5.69,5.51,5.51,593663
22-Oct-19,5.66,5.74,5.60,5.60,473117
21-Oct-19,5.67,5.77,5.58,5.66,379742
18-Oct-19,5.58,5.67,5.55,5.63,523840
17-Oct-19,5.51,5.59,5.50,5.55,320116
16-Oct-19,5.56,5.59,5.50,5.51,194353
15-Oct-19,5.51,5.67,5.51,5.57,344345
14-Oct-19,5.48,5.57,5.48,5.50,371883
11-Oct-19,5.59,5.68,5.50,5.50,640333
10-Oct-19,5.52,5.57,5.47,5.47,296981
09-Oct-19,5.51,5.64,5.47,5.64,469375
08-Oct-19,5.58,5.62,5.48,5.51,353979
07-Oct-19,5.65,5.69,5.53,5.56,280629
04-Oct-19,5.55,5.83,5.52,5.65,820021
03-Oct-19,5.56,5.65,5.35,5.49,747015
02-Oct-19,5.58,5.69,5.51,5.51,546331
01-Oct-19,5.48,5.89,5.45,5.69,1557992
30-Sep-19,5.60,5.63,5.44,5.58,397324
27-Sep-19,5.50,5.60,5.35,5.60,386426
26-Sep-19,5.62,5.69,5.45,5.50,291719
25-Sep-19,5.51,5.69,5.45,5.55,536361
24-Sep-19,5.74,5.74,5.54,5.59,407349
23-Sep-19,5.64,5.78,5.50,5.63,579147
20-Sep-19,5.50,5.64,5.45,5.64,1172336
19-Sep-19,5.77,5.79,5.56,5.56,655683
18-Sep-19,5.44,5.78,5.43,5.75,1048116
17-Sep-19,5.48,5.57,5.20,5.48,774909
16-Sep-19,5.72,5.86,5.38,5.48,2010392
13-Sep-19,5.52,5.74,5.32,5.40,1234997
12-Sep-19,5.99,6.05,5.50,5.50,2388273
11-Sep-19,5.45,6.18,5.42,6.00,6568897
10-Sep-19,5.30,5.39,5.18,5.38,617472
09-Sep-19,5.18,5.26,5.07,5.26,893927
06-Sep-19,5.25,5.29,5.10,5.18,584316
05-Sep-19,5.20,5.50,5.14,5.22,1877471
04-Sep-19,5.35,5.39,5.07,5.16,1129096
03-Sep-19,5.22,5.49,4.91,5.27,2541342
02-Sep-19,5.20,5.60,5.03,5.30,4328729
30-Aug-19,4.46,5.44,4.37,5.44,9796699
29-Aug-19,4.02,4.49,4.02,4.45,1623925
28-Aug-19,3.90,4.05,3.88,3.95,283571
27-Aug-19,3.84,3.96,3.80,3.89,311622
26-Aug-19,4.05,4.06,3.81,3.84,224947
23-Aug-19,4.01,4.14,3.90,3.94,487512
22-Aug-19,3.95,4.03,3.80,4.03,625220
21-Aug-19,3.89,4.00,3.81,3.93,460253
20-Aug-19,4.22,4.22,3.79,3.79,889677
19-Aug-19,4.37,4.46,4.19,4.25,424750
16-Aug-19,4.46,4.57,4.27,4.35,656502
15-Aug-19,4.90,4.90,4.41,4.42,1131998
14-Aug-19,4.83,4.90,4.65,4.79,1093998
13-Aug-19,4.74,4.90,4.67,4.83,1120224
12-Aug-19,4.47,4.75,4.40,4.70,1677323
09-Aug-19,4.48,4.54,4.43,4.50,498291
08-Aug-19,4.32,4.54,4.29,4.49,1040622
07-Aug-19,4.34,4.34,4.26,4.30,275877
06-Aug-19,4.40,4.40,4.29,4.32,405790
05-Aug-19,4.32,4.40,4.29,4.31,530991
02-Aug-19,4.59,4.59,4.38,4.40,911564
01-Aug-19,4.28,4.65,4.28,4.60,1234481
31-Jul-19,4.45,4.45,4.25,4.26,1092569
30-Jul-19,4.47,4.55,4.40,4.42,545068
29-Jul-19,4.43,4.50,4.39,4.46,304483
26-Jul-19,4.50,4.65,4.33,4.37,982472
25-Jul-19,4.19,4.70,4.18,4.50,2545514
24-Jul-19,4.23,4.33,4.16,4.18,358339
23-Jul-19,4.31,4.31,4.19,4.22,120658
22-Jul-19,4.32,4.39,4.13,4.30,676104
19-Jul-19,4.42,4.48,4.31,4.31,547873
18-Jul-19,4.49,4.74,4.38,4.39,1947963
17-Jul-19,4.46,4.51,4.37,4.45,583841
16-Jul-19,4.70,4.72,4.43,4.45,763556
15-Jul-19,4.82,4.83,4.63,4.66,1362821
12-Jul-19,4.50,4.81,4.33,4.66,1942169
11-Jul-19,4.85,4.96,4.40,4.40,2499665
10-Jul-19,4.60,5.34,4.59,5.00,8805150
08-Jul-19,3.85,4.48,3.81,4.42,5567208
05-Jul-19,3.66,3.85,3.66,3.76,1236805
04-Jul-19,3.55,3.85,3.55,3.66,1579258
03-Jul-19,3.50,3.70,3.44,3.50,747479
02-Jul-19,3.58,3.58,3.47,3.47,314354
01-Jul-19,3.60,3.63,3.52,3.53,219316
28-Jun-19,3.42,3.68,3.38,3.52,1264575
27-Jun-19,3.48,3.48,3.41,3.42,183546
26-Jun-19,3.48,3.55,3.45,3.45,398637
25-Jun-19,3.48,3.54,3.40,3.43,683261
24-Jun-19,3.59,3.70,3.48,3.52,1054642
21-Jun-19,3.26,3.88,3.18,3.61,4073718
19-Jun-19,3.34,3.38,3.28,3.28,489114
18-Jun-19,3.40,3.56,3.34,3.34,489114
17-Jun-19,3.83,4.08,3.36,3.36,489114
14-Jun-19,2.90,3.93,2.84,3.75,489114
13-Jun-19,2.88,2.95,2.87,2.88,489114
12-Jun-19,3.08,3.08,2.88,2.89,489114
11-Jun-19,3.16,3.16,3.05,3.06,489114
10-Jun-19,3.11,3.30,3.08,3.16,489114
07-Jun-19,3.33,3.33,3.14,3.15,489114
06-Jun-19,3.44,3.49,3.33,3.35,489114
05-Jun-19,3.63,3.63,3.41,3.43,489114
04-Jun-19,3.70,3.80,3.59,3.64,489114
03-Jun-19,3.70,3.89,3.52,3.59,489114
31-May-19,0.38,0.39,0.37,0.39,489114
30-May-19,0.40,0.40,0.38,0.38,489114
29-May-19,0.42,0.42,0.39,0.40,489114
28-May-19,0.40,0.42,0.39,0.42,489114
27-May-19,0.41,0.41,0.39,0.40,489114
24-May-19,0.41,0.42,0.40,0.41,489114
23-May-19,0.41,0.42,0.40,0.41,489114
22-May-19,0.41,0.42,0.40,0.40,489114
21-May-19,0.41,0.43,0.40,0.40,489114
20-May-19,0.39,0.41,0.38,0.41,489114
17-May-19,0.38,0.40,0.38,0.38,489114
16-May-19,0.37,0.43,0.36,0.38,489114
15-May-19,0.38,0.38,0.36,0.38,489114
14-May-19,0.39,0.39,0.37,0.38,489114
13-May-19,0.40,0.42,0.38,0.38,489114
10-May-19,0.42,0.43,0.40,0.41,489114
09-May-19,0.46,0.46,0.42,0.42,489114
08-May-19,0.45,0.47,0.44,0.45,489114
07-May-19,0.46,0.47,0.45,0.45,489114
06-May-19,0.46,0.49,0.44,0.46,489114
03-May-19,0.55,0.56,0.46,0.46,489114
*exoneração de responsabilidade