Cotação atual, histórico e gráfico do papel: DMMO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -4,69% | -0,03 | 0,61 | 0,64 | 0,61 | 0,65 | 914K | 428 |
| 18/04/2019 | -1,54% | -0,01 | 0,64 | 0,65 | 0,63 | 0,65 | 1M | 327 |
| 17/04/2019 | -1,52% | -0,01 | 0,65 | 0,66 | 0,64 | 0,67 | 2M | 525 |
| 16/04/2019 | 0,00% | 0,00 | 0,66 | 0,66 | 0,65 | 0,68 | 3M | 679 |
| 15/04/2019 | 1,54% | 0,01 | 0,66 | 0,66 | 0,64 | 0,69 | 4M | 1.896 |
| 12/04/2019 | -1,52% | -0,01 | 0,65 | 0,65 | 0,65 | 0,69 | 3M | 699 |
| 11/04/2019 | -4,35% | -0,03 | 0,66 | 0,69 | 0,66 | 0,70 | 2M | 728 |
| 10/04/2019 | -4,17% | -0,03 | 0,69 | 0,72 | 0,69 | 0,72 | 2M | 745 |
| 09/04/2019 | -2,70% | -0,02 | 0,72 | 0,74 | 0,72 | 0,74 | 2M | 1.065 |
| 08/04/2019 | -1,33% | -0,01 | 0,74 | 0,76 | 0,73 | 0,76 | 2M | 820 |
| 05/04/2019 | -1,32% | -0,01 | 0,75 | 0,76 | 0,75 | 0,77 | 484K | 194 |
| 04/04/2019 | 0,00% | 0,00 | 0,76 | 0,76 | 0,75 | 0,77 | 781K | 448 |
| 03/04/2019 | 0,00% | 0,00 | 0,76 | 0,75 | 0,75 | 0,77 | 934K | 328 |
| 02/04/2019 | -2,56% | -0,02 | 0,76 | 0,78 | 0,75 | 0,78 | 2M | 497 |
| 01/04/2019 | -1,27% | -0,01 | 0,78 | 0,79 | 0,77 | 0,79 | 732K | 433 |
| 29/03/2019 | 0,00% | 0,00 | 0,79 | 0,79 | 0,78 | 0,80 | 1M | 397 |
| 28/03/2019 | 0,00% | 0,00 | 0,79 | 0,79 | 0,78 | 0,79 | 820K | 376 |
| 27/03/2019 | -1,25% | -0,01 | 0,79 | 0,80 | 0,78 | 0,80 | 1M | 413 |
| 26/03/2019 | 0,00% | 0,00 | 0,80 | 0,80 | 0,79 | 0,80 | 758K | 335 |
| 25/03/2019 | 1,27% | 0,01 | 0,80 | 0,78 | 0,78 | 0,80 | 1M | 1.354 |
| 22/03/2019 | -2,47% | -0,02 | 0,79 | 0,81 | 0,77 | 0,81 | 4M | 1.088 |
| 21/03/2019 | -1,22% | -0,01 | 0,81 | 0,82 | 0,81 | 0,83 | 2M | 1.247 |
| 20/03/2019 | 0,00% | 0,00 | 0,82 | 0,82 | 0,81 | 0,83 | 3M | 750 |
| 19/03/2019 | -1,20% | -0,01 | 0,82 | 0,84 | 0,82 | 0,85 | 4M | 991 |
| 18/03/2019 | -2,35% | -0,02 | 0,83 | 0,84 | 0,83 | 0,85 | 1M | 441 |
| 15/03/2019 | 0,00% | 0,00 | 0,85 | 0,85 | 0,84 | 0,86 | 2M | 678 |
| 14/03/2019 | -1,16% | -0,01 | 0,85 | 0,87 | 0,85 | 0,87 | 885K | 496 |
| 13/03/2019 | 0,00% | 0,00 | 0,86 | 0,86 | 0,85 | 0,89 | 2M | 1.463 |
| 12/03/2019 | -1,15% | -0,01 | 0,86 | 0,88 | 0,85 | 0,89 | 4M | 1.815 |
| 11/03/2019 | 6,10% | 0,05 | 0,87 | 0,83 | 0,82 | 0,92 | 4M | 1.154 |
| 08/03/2019 | -1,20% | -0,01 | 0,82 | 0,82 | 0,82 | 0,84 | 2M | 895 |
| 07/03/2019 | 0,00% | 0,00 | 0,83 | 0,84 | 0,81 | 0,84 | 2M | 1.117 |
| 06/03/2019 | -2,35% | -0,02 | 0,83 | 0,84 | 0,83 | 0,85 | 1M | 1.968 |
| 01/03/2019 | -4,49% | -0,04 | 0,85 | 0,87 | 0,82 | 0,87 | 6M | 1.400 |
| 28/02/2019 | -2,20% | -0,02 | 0,89 | 0,92 | 0,89 | 0,92 | 2M | 730 |
| 27/02/2019 | 0,00% | 0,00 | 0,91 | 0,91 | 0,90 | 0,92 | 762K | 347 |
| 26/02/2019 | -1,09% | -0,01 | 0,91 | 0,92 | 0,91 | 0,93 | 1M | 746 |
| 25/02/2019 | 1,10% | 0,01 | 0,92 | 0,91 | 0,91 | 0,94 | 2M | 695 |
| 22/02/2019 | 1,11% | 0,01 | 0,91 | 0,90 | 0,89 | 0,94 | 2M | 1.437 |
| 21/02/2019 | 0,00% | 0,00 | 0,90 | 0,91 | 0,89 | 0,95 | 4M | 2.370 |
| 20/02/2019 | -6,25% | -0,06 | 0,90 | 0,96 | 0,89 | 0,98 | 7M | 1.835 |
| 19/02/2019 | -7,69% | -0,08 | 0,96 | 1,05 | 0,96 | 1,13 | 26M | 8.450 |
| 18/02/2019 | 19,54% | 0,17 | 1,04 | 0,87 | 0,87 | 1,05 | 22M | 6.712 |
| 15/02/2019 | 2,35% | 0,02 | 0,87 | 0,85 | 0,85 | 0,88 | 2M | 769 |
| 14/02/2019 | 1,19% | 0,01 | 0,85 | 0,84 | 0,83 | 0,87 | 2M | 795 |
| 13/02/2019 | 0,00% | 0,00 | 0,84 | 0,84 | 0,83 | 0,85 | 2M | 587 |
| 12/02/2019 | -1,18% | -0,01 | 0,84 | 0,86 | 0,84 | 0,86 | 2M | 896 |
| 11/02/2019 | -1,16% | -0,01 | 0,85 | 0,85 | 0,85 | 0,88 | 2M | 2.518 |
| 08/02/2019 | 1,18% | 0,01 | 0,86 | 0,86 | 0,84 | 0,86 | 3M | 2.649 |
| 07/02/2019 | 1,19% | 0,01 | 0,85 | 0,85 | 0,84 | 0,86 | 4M | 1.100 |
| 06/02/2019 | 1,20% | 0,01 | 0,84 | 0,84 | 0,82 | 0,88 | 8M | 3.439 |
| 05/02/2019 | 0,00% | 0,00 | 0,83 | 0,83 | 0,82 | 0,84 | 1M | 1.684 |
| 04/02/2019 | -1,19% | -0,01 | 0,83 | 0,83 | 0,82 | 0,84 | 2M | 1.676 |
| 01/02/2019 | 1,20% | 0,01 | 0,84 | 0,83 | 0,82 | 0,84 | 2M | 1.528 |
| 31/01/2019 | 0,00% | 0,00 | 0,83 | 0,82 | 0,82 | 0,84 | 2M | 1.148 |
| 30/01/2019 | 1,22% | 0,01 | 0,83 | 0,81 | 0,81 | 0,83 | 3M | 1.621 |
| 29/01/2019 | 1,23% | 0,01 | 0,82 | 0,82 | 0,80 | 0,83 | 3M | 1.226 |
| 28/01/2019 | -2,41% | -0,02 | 0,81 | 0,84 | 0,81 | 0,85 | 3M | 851 |
| 24/01/2019 | -2,35% | -0,02 | 0,83 | 0,84 | 0,83 | 0,86 | 2M | 1.256 |
| 23/01/2019 | 2,41% | 0,02 | 0,85 | 0,84 | 0,83 | 0,85 | 2M | 589 |
| 22/01/2019 | 0,00% | 0,00 | 0,83 | 0,84 | 0,83 | 0,85 | 2M | 811 |
| 21/01/2019 | -1,19% | -0,01 | 0,83 | 0,85 | 0,83 | 0,85 | 1M | 1.072 |
| 18/01/2019 | -1,18% | -0,01 | 0,84 | 0,86 | 0,83 | 0,87 | 6M | 1.350 |
| 17/01/2019 | -4,49% | -0,04 | 0,85 | 0,89 | 0,85 | 0,92 | 10M | 3.161 |
| 16/01/2019 | 7,23% | 0,06 | 0,89 | 0,83 | 0,83 | 0,91 | 6M | 3.160 |
| 15/01/2019 | -2,35% | -0,02 | 0,83 | 0,85 | 0,83 | 0,86 | 3M | 1.301 |
| 14/01/2019 | -1,16% | -0,01 | 0,85 | 0,87 | 0,81 | 0,87 | 8M | 15.951 |
| 11/01/2019 | -3,37% | -0,03 | 0,86 | 0,89 | 0,83 | 0,92 | 11M | 19.395 |
| 10/01/2019 | 1,14% | 0,01 | 0,89 | 0,88 | 0,84 | 0,93 | 7M | 6.404 |
| 09/01/2019 | -3,30% | -0,03 | 0,88 | 0,92 | 0,86 | 0,94 | 4M | 1.710 |
| 08/01/2019 | -7,14% | -0,07 | 0,91 | 0,99 | 0,91 | 1,00 | 7M | 2.137 |
| 07/01/2019 | 1,03% | 0,01 | 0,98 | 0,98 | 0,97 | 1,03 | 13M | 3.005 |
| 04/01/2019 | 1,04% | 0,01 | 0,97 | 0,96 | 0,95 | 0,97 | 2M | 1.769 |
| 03/01/2019 | -2,04% | -0,02 | 0,96 | 0,98 | 0,95 | 0,99 | 3M | 1.200 |
| 02/01/2019 | 0,00% | 0,00 | 0,98 | 0,99 | 0,96 | 0,99 | 3M | 1.643 |
| 28/12/2018 | -1,01% | -0,01 | 0,98 | 1,00 | 0,98 | 1,01 | 3M | 993 |
| 27/12/2018 | -1,00% | -0,01 | 0,99 | 1,01 | 0,98 | 1,03 | 3M | 952 |
| 26/12/2018 | 0,00% | 0,00 | 1,00 | 0,99 | 0,96 | 1,02 | 3M | 1.740 |
| 21/12/2018 | -5,66% | -0,06 | 1,00 | 1,06 | 0,99 | 1,09 | 4M | 1.330 |
| 20/12/2018 | -5,36% | -0,06 | 1,06 | 1,14 | 1,06 | 1,14 | 3M | 1.997 |
| 19/12/2018 | -1,75% | -0,02 | 1,12 | 1,15 | 1,12 | 1,17 | 2M | 751 |
| 18/12/2018 | 0,00% | 0,00 | 1,14 | 1,14 | 1,12 | 1,16 | 721K | 263 |
| 17/12/2018 | -3,39% | -0,04 | 1,14 | 1,18 | 1,13 | 1,19 | 1M | 907 |
| 14/12/2018 | 4,42% | 0,05 | 1,18 | 1,15 | 1,15 | 1,24 | 6M | 2.034 |
| 13/12/2018 | -5,83% | -0,07 | 1,13 | 1,20 | 1,08 | 1,22 | 7M | 2.485 |
| 12/12/2018 | -9,77% | -0,13 | 1,20 | 1,33 | 1,20 | 1,35 | 9M | 2.778 |
| 11/12/2018 | 1,53% | 0,02 | 1,33 | 1,33 | 1,30 | 1,37 | 6M | 3.409 |
| 10/12/2018 | -9,66% | -0,14 | 1,31 | 1,43 | 1,31 | 1,46 | 6M | 1.928 |
| 07/12/2018 | -3,33% | -0,05 | 1,45 | 1,51 | 1,45 | 1,54 | 2M | 1.055 |
| 06/12/2018 | -4,46% | -0,07 | 1,50 | 1,57 | 1,48 | 1,58 | 5M | 1.574 |
| 05/12/2018 | 0,00% | 0,00 | 1,57 | 1,58 | 1,56 | 1,63 | 3M | 1.601 |
| 04/12/2018 | 0,64% | 0,01 | 1,57 | 1,56 | 1,55 | 1,68 | 7M | 2.178 |
| 03/12/2018 | 0,00% | 0,00 | 1,56 | 1,58 | 1,55 | 1,58 | 1M | 844 |
| 30/11/2018 | -0,64% | -0,01 | 1,56 | 1,58 | 1,56 | 1,60 | 2M | 842 |
| 29/11/2018 | -0,63% | -0,01 | 1,57 | 1,58 | 1,55 | 1,58 | 998K | 837 |
| 28/11/2018 | 1,28% | 0,02 | 1,58 | 1,57 | 1,55 | 1,59 | 2M | 442 |
| 27/11/2018 | -1,89% | -0,03 | 1,56 | 1,60 | 1,56 | 1,60 | 1M | 449 |
| 26/11/2018 | 1,92% | 0,03 | 1,59 | 1,58 | 1,58 | 1,63 | 3M | 503 |
| 23/11/2018 | -1,89% | -0,03 | 1,56 | 1,58 | 1,56 | 1,61 | 2M | 546 |
| 22/11/2018 | 0,63% | 0,01 | 1,59 | 1,59 | 1,55 | 1,61 | 2M | 570 |
| 21/11/2018 | -1,86% | -0,03 | 1,58 | 1,61 | 1,58 | 1,62 | 2M | 434 |
Date,Open,High,Low,Close,Volume
22-Apr-19,0.64,0.65,0.61,0.61,914201
18-Apr-19,0.65,0.65,0.63,0.64,1076207
17-Apr-19,0.66,0.67,0.64,0.65,1595877
16-Apr-19,0.66,0.68,0.65,0.66,2641659
15-Apr-19,0.66,0.69,0.64,0.66,4080523
12-Apr-19,0.65,0.69,0.65,0.65,2912805
11-Apr-19,0.69,0.70,0.66,0.66,1606393
10-Apr-19,0.72,0.72,0.69,0.69,2052083
09-Apr-19,0.74,0.74,0.72,0.72,1697781
08-Apr-19,0.76,0.76,0.73,0.74,1870502
05-Apr-19,0.76,0.77,0.75,0.75,484048
04-Apr-19,0.76,0.77,0.75,0.76,781483
03-Apr-19,0.75,0.77,0.75,0.76,933541
02-Apr-19,0.78,0.78,0.75,0.76,1762702
01-Apr-19,0.79,0.79,0.77,0.78,732349
29-Mar-19,0.79,0.80,0.78,0.79,1133509
28-Mar-19,0.79,0.79,0.78,0.79,820232
27-Mar-19,0.80,0.80,0.78,0.79,1248795
26-Mar-19,0.80,0.80,0.79,0.80,758098
25-Mar-19,0.78,0.80,0.78,0.80,1066744
22-Mar-19,0.81,0.81,0.77,0.79,3568011
21-Mar-19,0.82,0.83,0.81,0.81,2287217
20-Mar-19,0.82,0.83,0.81,0.82,2671065
19-Mar-19,0.84,0.85,0.82,0.82,3767417
18-Mar-19,0.84,0.85,0.83,0.83,1376206
15-Mar-19,0.85,0.86,0.84,0.85,1651322
14-Mar-19,0.87,0.87,0.85,0.85,884564
13-Mar-19,0.86,0.89,0.85,0.86,1952513
12-Mar-19,0.88,0.89,0.85,0.86,3672058
11-Mar-19,0.83,0.92,0.82,0.87,4251632
08-Mar-19,0.82,0.84,0.82,0.82,1793452
07-Mar-19,0.84,0.84,0.81,0.83,1823214
06-Mar-19,0.84,0.85,0.83,0.83,1029355
01-Mar-19,0.87,0.87,0.82,0.85,5964049
28-Feb-19,0.92,0.92,0.89,0.89,1944282
27-Feb-19,0.91,0.92,0.90,0.91,761848
26-Feb-19,0.92,0.93,0.91,0.91,1071709
25-Feb-19,0.91,0.94,0.91,0.92,1574357
22-Feb-19,0.90,0.94,0.89,0.91,1756820
21-Feb-19,0.91,0.95,0.89,0.90,4434230
20-Feb-19,0.96,0.98,0.89,0.90,6509961
19-Feb-19,1.05,1.13,0.96,0.96,25655683
18-Feb-19,0.87,1.05,0.87,1.04,21752060
15-Feb-19,0.85,0.88,0.85,0.87,2380766
14-Feb-19,0.84,0.87,0.83,0.85,2451354
13-Feb-19,0.84,0.85,0.83,0.84,1779249
12-Feb-19,0.86,0.86,0.84,0.84,1606692
11-Feb-19,0.85,0.88,0.85,0.85,2334307
08-Feb-19,0.86,0.86,0.84,0.86,2648325
07-Feb-19,0.85,0.86,0.84,0.85,3588732
06-Feb-19,0.84,0.88,0.82,0.84,7656193
05-Feb-19,0.83,0.84,0.82,0.83,1344389
04-Feb-19,0.83,0.84,0.82,0.83,1849653
01-Feb-19,0.83,0.84,0.82,0.84,2448432
31-Jan-19,0.82,0.84,0.82,0.83,2376302
30-Jan-19,0.81,0.83,0.81,0.83,2995708
29-Jan-19,0.82,0.83,0.80,0.82,2576849
28-Jan-19,0.84,0.85,0.81,0.81,3044448
24-Jan-19,0.84,0.86,0.83,0.83,2318572
23-Jan-19,0.84,0.85,0.83,0.85,2282111
22-Jan-19,0.84,0.85,0.83,0.83,1713480
21-Jan-19,0.85,0.85,0.83,0.83,1255229
18-Jan-19,0.86,0.87,0.83,0.84,6281577
17-Jan-19,0.89,0.92,0.85,0.85,9803518
16-Jan-19,0.83,0.91,0.83,0.89,6243188
15-Jan-19,0.85,0.86,0.83,0.83,2936485
14-Jan-19,0.87,0.87,0.81,0.85,7517952
11-Jan-19,0.89,0.92,0.83,0.86,10895086
10-Jan-19,0.88,0.93,0.84,0.89,7308296
09-Jan-19,0.92,0.94,0.86,0.88,4457338
08-Jan-19,0.99,1.00,0.91,0.91,7138587
07-Jan-19,0.98,1.03,0.97,0.98,12513710
04-Jan-19,0.96,0.97,0.95,0.97,2405930
03-Jan-19,0.98,0.99,0.95,0.96,2608964
02-Jan-19,0.99,0.99,0.96,0.98,3175012
28-Dec-18,1.00,1.01,0.98,0.98,3021335
27-Dec-18,1.01,1.03,0.98,0.99,3185772
26-Dec-18,0.99,1.02,0.96,1.00,3211939
21-Dec-18,1.06,1.09,0.99,1.00,3828921
20-Dec-18,1.14,1.14,1.06,1.06,2932101
19-Dec-18,1.15,1.17,1.12,1.12,1624073
18-Dec-18,1.14,1.16,1.12,1.14,720787
17-Dec-18,1.18,1.19,1.13,1.14,1427505
14-Dec-18,1.15,1.24,1.15,1.18,5888002
13-Dec-18,1.20,1.22,1.08,1.13,6902073
12-Dec-18,1.33,1.35,1.20,1.20,9214276
11-Dec-18,1.33,1.37,1.30,1.33,6006862
10-Dec-18,1.43,1.46,1.31,1.31,6078533
07-Dec-18,1.51,1.54,1.45,1.45,2423037
06-Dec-18,1.57,1.58,1.48,1.50,5490199
05-Dec-18,1.58,1.63,1.56,1.57,3043068
04-Dec-18,1.56,1.68,1.55,1.57,7247897
03-Dec-18,1.58,1.58,1.55,1.56,1146207
30-Nov-18,1.58,1.60,1.56,1.56,2245126
29-Nov-18,1.58,1.58,1.55,1.57,997941
28-Nov-18,1.57,1.59,1.55,1.58,1547821
27-Nov-18,1.60,1.60,1.56,1.56,1199090
26-Nov-18,1.58,1.63,1.58,1.59,2865051
23-Nov-18,1.58,1.61,1.56,1.56,1685554
22-Nov-18,1.59,1.61,1.55,1.59,2226134
21-Nov-18,1.61,1.62,1.58,1.58,2247641
19-Nov-18,1.63,1.66,1.61,1.61,2247641
16-Nov-18,1.64,1.67,1.60,1.63,2247641
14-Nov-18,1.67,1.68,1.59,1.63,2247641
13-Nov-18,1.67,1.72,1.65,1.67,2247641
12-Nov-18,1.64,1.70,1.62,1.66,2247641
09-Nov-18,1.64,1.67,1.60,1.62,2247641
08-Nov-18,1.67,1.68,1.58,1.64,2247641
07-Nov-18,1.65,1.78,1.64,1.65,2247641
06-Nov-18,1.62,1.70,1.61,1.66,2247641
05-Nov-18,1.54,1.72,1.54,1.63,2247641
01-Nov-18,1.54,1.56,1.52,1.54,2247641
31-Oct-18,1.53,1.60,1.52,1.52,2247641
30-Oct-18,1.48,1.56,1.47,1.52,2247641
29-Oct-18,1.53,1.55,1.47,1.47,2247641
26-Oct-18,1.48,1.57,1.45,1.51,2247641
25-Oct-18,1.48,1.49,1.44,1.48,2247641
24-Oct-18,1.46,1.48,1.42,1.48,2247641
23-Oct-18,1.49,1.49,1.46,1.47,2247641
22-Oct-18,1.49,1.51,1.47,1.48,2247641
19-Oct-18,1.49,1.51,1.47,1.48,2247641
18-Oct-18,1.50,1.51,1.48,1.49,2247641
17-Oct-18,1.53,1.57,1.47,1.48,2247641
16-Oct-18,1.45,1.55,1.45,1.51,2247641
15-Oct-18,1.57,1.63,1.46,1.46,2247641
11-Oct-18,1.47,1.60,1.44,1.57,2247641
10-Oct-18,1.42,1.49,1.40,1.46,2247641
09-Oct-18,1.46,1.48,1.40,1.42,2247641
08-Oct-18,1.46,1.50,1.44,1.44,2247641
05-Oct-18,1.49,1.52,1.42,1.44,2247641
04-Oct-18,1.43,1.48,1.41,1.47,2247641
03-Oct-18,1.41,1.45,1.40,1.42,2247641
02-Oct-18,1.41,1.42,1.39,1.40,2247641
01-Oct-18,1.42,1.43,1.39,1.41,2247641
*exoneração de responsabilidade