Cotação atual, histórico e gráfico do papel: DMMO3

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 DMMO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2021	-1,35%	-0,01	0,73	0,75	0,72	0,76	5M	2.150
20/09/2021	-5,13%	-0,04	0,74	0,76	0,73	0,76	3M	2.622
17/09/2021	-2,50%	-0,02	0,78	0,80	0,77	0,80	3M	1.455
16/09/2021	-1,23%	-0,01	0,80	0,80	0,79	0,81	2M	1.243
15/09/2021	0,00%	0,00	0,81	0,82	0,80	0,82	1M	593
14/09/2021	-3,57%	-0,03	0,81	0,84	0,80	0,85	4M	1.114
13/09/2021	5,00%	0,04	0,84	0,82	0,80	0,84	3M	867
10/09/2021	1,27%	0,01	0,80	0,80	0,79	0,82	3M	1.425
09/09/2021	1,28%	0,01	0,79	0,79	0,77	0,80	3M	1.322
08/09/2021	-3,70%	-0,03	0,78	0,80	0,77	0,81	3M	1.422
06/09/2021	0,00%	0,00	0,81	0,80	0,80	0,82	1M	753

03/09/2021	0,00%	0,00	0,81	0,81	0,79	0,82	2M	1.071
02/09/2021	-3,57%	-0,03	0,81	0,84	0,80	0,84	3M	1.898
01/09/2021	-1,18%	-0,01	0,84	0,85	0,83	0,86	3M	2.582
31/08/2021	-1,16%	-0,01	0,85	0,87	0,85	0,87	1M	586
30/08/2021	-1,15%	-0,01	0,86	0,87	0,85	0,87	2M	1.038
27/08/2021	2,35%	0,02	0,87	0,85	0,85	0,87	3M	1.180
26/08/2021	-2,30%	-0,02	0,85	0,86	0,85	0,89	4M	1.071
25/08/2021	1,16%	0,01	0,87	0,85	0,84	0,87	3M	869
24/08/2021	2,38%	0,02	0,86	0,85	0,84	0,86	2M	717
23/08/2021	-1,18%	-0,01	0,84	0,86	0,84	0,86	2M	1.281
20/08/2021	-1,16%	-0,01	0,85	0,85	0,83	0,86	3M	921
19/08/2021	0,00%	0,00	0,86	0,85	0,85	0,86	1M	512
18/08/2021	0,00%	0,00	0,86	0,87	0,85	0,87	2M	700
17/08/2021	1,18%	0,01	0,86	0,88	0,85	0,89	7M	2.299
16/08/2021	-3,41%	-0,03	0,85	0,88	0,85	0,88	4M	1.404
13/08/2021	1,15%	0,01	0,88	0,88	0,87	0,88	1M	560
12/08/2021	-1,14%	-0,01	0,87	0,88	0,87	0,89	2M	613
11/08/2021	-1,12%	-0,01	0,88	0,89	0,87	0,89	2M	865
10/08/2021	1,14%	0,01	0,89	0,89	0,88	0,89	871K	567
09/08/2021	0,00%	0,00	0,88	0,88	0,88	0,90	3M	660
06/08/2021	1,15%	0,01	0,88	0,88	0,87	0,90	3M	1.314
05/08/2021	-2,25%	-0,02	0,87	0,90	0,87	0,90	4M	1.250
04/08/2021	-4,30%	-0,04	0,89	0,94	0,89	0,95	7M	2.396
03/08/2021	3,33%	0,03	0,93	0,89	0,89	0,95	9M	2.732
02/08/2021	2,27%	0,02	0,90	0,88	0,88	0,91	7M	1.377
30/07/2021	0,00%	0,00	0,88	0,88	0,87	0,89	3M	844
29/07/2021	-1,12%	-0,01	0,88	0,89	0,87	0,89	2M	846
28/07/2021	0,00%	0,00	0,89	0,89	0,87	0,90	4M	1.920
27/07/2021	0,00%	0,00	0,89	0,90	0,88	0,90	3M	1.005
26/07/2021	-1,11%	-0,01	0,89	0,90	0,89	0,90	2M	689
23/07/2021	1,12%	0,01	0,90	0,90	0,89	0,91	4M	989
22/07/2021	0,00%	0,00	0,89	0,90	0,89	0,91	3M	909
21/07/2021	-2,20%	-0,02	0,89	0,91	0,89	0,91	2M	1.414
20/07/2021	0,00%	0,00	0,91	0,91	0,90	0,92	4M	1.548
19/07/2021	0,00%	0,00	0,91	0,90	0,90	0,92	3M	1.112
16/07/2021	-1,09%	-0,01	0,91	0,93	0,90	0,93	7M	1.450
15/07/2021	0,00%	0,00	0,92	0,94	0,92	0,97	14M	2.759
14/07/2021	0,00%	0,00	0,92	0,92	0,92	0,94	6M	1.243
13/07/2021	0,00%	0,00	0,92	0,93	0,92	0,93	2M	899
12/07/2021	0,00%	0,00	0,92	0,92	0,91	0,93	3M	1.089
08/07/2021	0,00%	0,00	0,92	0,91	0,90	0,92	7M	1.350
07/07/2021	0,00%	0,00	0,92	0,92	0,91	0,93	4M	943
06/07/2021	-1,08%	-0,01	0,92	0,94	0,92	0,94	3M	1.098
05/07/2021	-1,06%	-0,01	0,93	0,94	0,92	0,95	5M	1.459
02/07/2021	2,17%	0,02	0,94	0,93	0,92	0,94	6M	1.060
01/07/2021	-1,08%	-0,01	0,92	0,93	0,92	0,95	6M	1.768
30/06/2021	1,09%	0,01	0,93	0,92	0,92	0,94	6M	1.757
29/06/2021	-1,08%	-0,01	0,92	0,94	0,91	0,95	5M	1.650
28/06/2021	-1,06%	-0,01	0,93	0,94	0,93	0,96	5M	1.350
25/06/2021	-3,09%	-0,03	0,94	0,97	0,93	1,01	21M	4.388
24/06/2021	4,30%	0,04	0,97	0,93	0,93	0,98	11M	2.478
23/06/2021	1,09%	0,01	0,93	0,92	0,92	0,96	12M	3.442
22/06/2021	-3,16%	-0,03	0,92	0,95	0,91	0,99	18M	4.012
21/06/2021	5,56%	0,05	0,95	0,91	0,90	0,95	11M	3.279
18/06/2021	0,00%	0,00	0,90	0,91	0,90	0,93	8M	1.624
17/06/2021	0,00%	0,00	0,90	0,90	0,90	0,93	9M	1.751
16/06/2021	-1,10%	-0,01	0,90	0,91	0,89	0,91	3M	1.122
15/06/2021	1,11%	0,01	0,91	0,91	0,89	0,92	8M	9.687
14/06/2021	0,00%	0,00	0,90	0,91	0,90	0,94	10M	5.465
11/06/2021	-2,17%	-0,02	0,90	0,93	0,90	0,94	7M	2.300
10/06/2021	-6,12%	-0,06	0,92	0,98	0,91	1,00	22M	5.012
09/06/2021	0,00%	0,00	0,98	1,00	0,96	1,05	37M	6.698
08/06/2021	-10,91%	-0,12	0,98	1,12	0,98	1,16	51M	9.063
07/06/2021	3,77%	0,04	1,10	1,11	1,06	1,21	58M	11.838
04/06/2021	20,45%	0,18	1,06	0,88	0,85	1,16	75M	18.458
02/06/2021	0,00%	0,00	0,88	0,88	0,87	0,90	6M	1.815
01/06/2021	1,15%	0,01	0,88	0,88	0,87	0,89	3M	1.200
31/05/2021	-1,14%	-0,01	0,87	0,88	0,87	0,88	1M	647
28/05/2021	0,00%	0,00	0,88	0,88	0,87	0,89	2M	669
27/05/2021	0,00%	0,00	0,88	0,88	0,87	0,89	2M	642
26/05/2021	1,15%	0,01	0,88	0,88	0,87	0,89	3M	1.007
25/05/2021	-1,14%	-0,01	0,87	0,88	0,87	0,92	7M	1.939
24/05/2021	0,00%	0,00	0,88	0,88	0,87	0,89	4M	954
21/05/2021	0,00%	0,00	0,88	0,88	0,87	0,89	2M	806
20/05/2021	0,00%	0,00	0,88	0,88	0,87	0,89	4M	1.298
19/05/2021	-1,12%	-0,01	0,88	0,88	0,87	0,90	6M	2.299
18/05/2021	-10,10%	-0,10	0,89	0,97	0,89	0,98	21M	6.337
17/05/2021	8,79%	0,08	0,99	0,92	0,91	1,01	19M	4.496
14/05/2021	3,41%	0,03	0,91	0,89	0,88	0,94	11M	2.117
13/05/2021	0,00%	0,00	0,88	0,88	0,87	0,89	4M	931
12/05/2021	0,00%	0,00	0,88	0,88	0,87	0,89	3M	2.147
11/05/2021	-1,12%	-0,01	0,88	0,88	0,87	0,89	4M	1.413
10/05/2021	0,00%	0,00	0,89	0,89	0,88	0,91	3M	1.268
07/05/2021	0,00%	0,00	0,89	0,88	0,87	0,89	3M	1.011
06/05/2021	-2,20%	-0,02	0,89	0,91	0,87	0,91	7M	1.917
05/05/2021	2,25%	0,02	0,91	0,89	0,89	0,92	7M	1.231
04/05/2021	-1,11%	-0,01	0,89	0,89	0,88	0,90	2M	890
03/05/2021	2,27%	0,02	0,90	0,89	0,88	0,90	4M	2.069
30/04/2021	-3,30%	-0,03	0,88	0,90	0,88	0,91	10M	5.457
29/04/2021	1,11%	0,01	0,91	0,91	0,89	0,96	13M	5.283
28/04/2021	0,00%	0,00	0,90	0,91	0,89	0,92	5M	1.889
27/04/2021	-1,10%	-0,01	0,90	0,91	0,90	0,92	5M	1.944
26/04/2021	-1,09%	-0,01	0,91	0,92	0,91	0,93	3M	1.088
23/04/2021	1,10%	0,01	0,92	0,92	0,91	0,93	2M	1.013
22/04/2021	-2,15%	-0,02	0,91	0,93	0,91	0,94	5M	2.171
20/04/2021	0,00%	0,00	0,93	0,93	0,92	0,95	7M	1.481
19/04/2021	1,09%	0,01	0,93	0,91	0,91	0,96	11M	3.346
16/04/2021	0,00%	0,00	0,92	0,91	0,90	0,93	5M	2.769
15/04/2021	-1,08%	-0,01	0,92	0,94	0,91	0,94	4M	1.662
14/04/2021	-1,06%	-0,01	0,93	0,94	0,93	0,95	4M	1.543
13/04/2021	-1,05%	-0,01	0,94	0,95	0,92	0,95	6M	1.384
12/04/2021	0,00%	0,00	0,95	0,95	0,93	0,97	6M	1.521
09/04/2021	1,06%	0,01	0,95	0,94	0,93	0,95	4M	1.623
08/04/2021	0,00%	0,00	0,94	0,96	0,93	0,96	7M	2.314
07/04/2021	-3,09%	-0,03	0,94	0,98	0,94	0,98	7M	1.720
06/04/2021	-3,00%	-0,03	0,97	1,00	0,96	1,02	15M	3.243
05/04/2021	8,70%	0,08	1,00	0,92	0,91	1,00	22M	5.092
01/04/2021	-2,13%	-0,02	0,92	0,95	0,91	0,96	8M	2.581
31/03/2021	-4,08%	-0,04	0,94	1,01	0,94	1,03	29M	4.579
30/03/2021	4,26%	0,04	0,98	0,97	0,95	1,02	26M	6.748
29/03/2021	8,05%	0,07	0,94	0,88	0,87	0,94	20M	3.642
26/03/2021	0,00%	0,00	0,87	0,89	0,86	0,89	3M	1.484
25/03/2021	0,00%	0,00	0,87	0,87	0,86	0,89	5M	1.360
24/03/2021	-1,14%	-0,01	0,87	0,88	0,87	0,91	12M	2.276
23/03/2021	-1,12%	-0,01	0,88	0,88	0,87	0,90	5M	1.456
22/03/2021	-2,20%	-0,02	0,89	0,92	0,88	0,93	14M	2.684
19/03/2021	1,11%	0,01	0,91	0,92	0,90	0,95	12M	2.403
18/03/2021	0,00%	0,00	0,90	0,90	0,89	0,98	22M	4.904
17/03/2021	3,45%	0,03	0,90	0,88	0,86	0,93	13M	3.353
16/03/2021	-6,45%	-0,06	0,87	0,93	0,87	0,94	12M	3.020
15/03/2021	8,14%	0,07	0,93	0,86	0,85	0,94	22M	6.415
12/03/2021	4,88%	0,04	0,86	0,81	0,80	0,92	19M	4.908
11/03/2021	-	-	0,82	0,80	0,79	0,83	6M	2.378

Date,Open,High,Low,Close,Volume
21-Sep-21,0.75,0.76,0.72,0.73,4705345
20-Sep-21,0.76,0.76,0.73,0.74,3327237
17-Sep-21,0.80,0.80,0.77,0.78,2996682
16-Sep-21,0.80,0.81,0.79,0.80,2047189
15-Sep-21,0.82,0.82,0.80,0.81,1110709
14-Sep-21,0.84,0.85,0.80,0.81,3641038
13-Sep-21,0.82,0.84,0.80,0.84,2847114
10-Sep-21,0.80,0.82,0.79,0.80,2618767
09-Sep-21,0.79,0.80,0.77,0.79,2902132
08-Sep-21,0.80,0.81,0.77,0.78,3027715
06-Sep-21,0.80,0.82,0.80,0.81,1236213
03-Sep-21,0.81,0.82,0.79,0.81,2013495
02-Sep-21,0.84,0.84,0.80,0.81,3474884
01-Sep-21,0.85,0.86,0.83,0.84,3233064
31-Aug-21,0.87,0.87,0.85,0.85,1169544
30-Aug-21,0.87,0.87,0.85,0.86,1973272
27-Aug-21,0.85,0.87,0.85,0.87,2918694
26-Aug-21,0.86,0.89,0.85,0.85,3989122
25-Aug-21,0.85,0.87,0.84,0.87,2953132
24-Aug-21,0.85,0.86,0.84,0.86,2407446
23-Aug-21,0.86,0.86,0.84,0.84,2296857
20-Aug-21,0.85,0.86,0.83,0.85,3250867
19-Aug-21,0.85,0.86,0.85,0.86,1019424
18-Aug-21,0.87,0.87,0.85,0.86,2476706
17-Aug-21,0.88,0.89,0.85,0.86,7204522
16-Aug-21,0.88,0.88,0.85,0.85,3581740
13-Aug-21,0.88,0.88,0.87,0.88,1492387
12-Aug-21,0.88,0.89,0.87,0.87,1819137
11-Aug-21,0.89,0.89,0.87,0.88,1868141
10-Aug-21,0.89,0.89,0.88,0.89,871176
09-Aug-21,0.88,0.90,0.88,0.88,2706893
06-Aug-21,0.88,0.90,0.87,0.88,2924340
05-Aug-21,0.90,0.90,0.87,0.87,3884611
04-Aug-21,0.94,0.95,0.89,0.89,7372310
03-Aug-21,0.89,0.95,0.89,0.93,8952244
02-Aug-21,0.88,0.91,0.88,0.90,7339139
30-Jul-21,0.88,0.89,0.87,0.88,3000385
29-Jul-21,0.89,0.89,0.87,0.88,2141613
28-Jul-21,0.89,0.90,0.87,0.89,4331428
27-Jul-21,0.90,0.90,0.88,0.89,2810682
26-Jul-21,0.90,0.90,0.89,0.89,1878549
23-Jul-21,0.90,0.91,0.89,0.90,3590605
22-Jul-21,0.90,0.91,0.89,0.89,3159116
21-Jul-21,0.91,0.91,0.89,0.89,2204764
20-Jul-21,0.91,0.92,0.90,0.91,3645384
19-Jul-21,0.90,0.92,0.90,0.91,2979294
16-Jul-21,0.93,0.93,0.90,0.91,6987163
15-Jul-21,0.94,0.97,0.92,0.92,13888691
14-Jul-21,0.92,0.94,0.92,0.92,5892853
13-Jul-21,0.93,0.93,0.92,0.92,1734841
12-Jul-21,0.92,0.93,0.91,0.92,2735519
08-Jul-21,0.91,0.92,0.90,0.92,6604147
07-Jul-21,0.92,0.93,0.91,0.92,4377604
06-Jul-21,0.94,0.94,0.92,0.92,2593515
05-Jul-21,0.94,0.95,0.92,0.93,5427747
02-Jul-21,0.93,0.94,0.92,0.94,6078356
01-Jul-21,0.93,0.95,0.92,0.92,6468361
30-Jun-21,0.92,0.94,0.92,0.93,5878069
29-Jun-21,0.94,0.95,0.91,0.92,5485109
28-Jun-21,0.94,0.96,0.93,0.93,5445427
25-Jun-21,0.97,1.01,0.93,0.94,21065050
24-Jun-21,0.93,0.98,0.93,0.97,11368656
23-Jun-21,0.92,0.96,0.92,0.93,11942254
22-Jun-21,0.95,0.99,0.91,0.92,17817345
21-Jun-21,0.91,0.95,0.90,0.95,10721068
18-Jun-21,0.91,0.93,0.90,0.90,8128350
17-Jun-21,0.90,0.93,0.90,0.90,9069248
16-Jun-21,0.91,0.91,0.89,0.90,3341373
15-Jun-21,0.91,0.92,0.89,0.91,7610931
14-Jun-21,0.91,0.94,0.90,0.90,9963713
11-Jun-21,0.93,0.94,0.90,0.90,7449220
10-Jun-21,0.98,1.00,0.91,0.92,22385984
09-Jun-21,1.00,1.05,0.96,0.98,37118225
08-Jun-21,1.12,1.16,0.98,0.98,51358585
07-Jun-21,1.11,1.21,1.06,1.10,57799457
04-Jun-21,0.88,1.16,0.85,1.06,74776578
02-Jun-21,0.88,0.90,0.87,0.88,6259873
01-Jun-21,0.88,0.89,0.87,0.88,3079482
31-May-21,0.88,0.88,0.87,0.87,1345020
28-May-21,0.88,0.89,0.87,0.88,1540429
27-May-21,0.88,0.89,0.87,0.88,1574871
26-May-21,0.88,0.89,0.87,0.88,3164480
25-May-21,0.88,0.92,0.87,0.87,7339397
24-May-21,0.88,0.89,0.87,0.88,3565212
21-May-21,0.88,0.89,0.87,0.88,1974792
20-May-21,0.88,0.89,0.87,0.88,3508916
19-May-21,0.88,0.90,0.87,0.88,6332332
18-May-21,0.97,0.98,0.89,0.89,21048605
17-May-21,0.92,1.01,0.91,0.99,19428312
14-May-21,0.89,0.94,0.88,0.91,10862996
13-May-21,0.88,0.89,0.87,0.88,4106361
12-May-21,0.88,0.89,0.87,0.88,2767728
11-May-21,0.88,0.89,0.87,0.88,3606879
10-May-21,0.89,0.91,0.88,0.89,3373486
07-May-21,0.88,0.89,0.87,0.89,2651702
06-May-21,0.91,0.91,0.87,0.89,6847873
05-May-21,0.89,0.92,0.89,0.91,6674010
04-May-21,0.89,0.90,0.88,0.89,2429477
03-May-21,0.89,0.90,0.88,0.90,3728128
30-Apr-21,0.90,0.91,0.88,0.88,9830701
29-Apr-21,0.91,0.96,0.89,0.91,12906759
28-Apr-21,0.91,0.92,0.89,0.90,5027191
27-Apr-21,0.91,0.92,0.90,0.90,4556719
26-Apr-21,0.92,0.93,0.91,0.91,2971488
23-Apr-21,0.92,0.93,0.91,0.92,2394631
22-Apr-21,0.93,0.94,0.91,0.91,4738881
20-Apr-21,0.93,0.95,0.92,0.93,6596992
19-Apr-21,0.91,0.96,0.91,0.93,10871639
16-Apr-21,0.91,0.93,0.90,0.92,5399642
15-Apr-21,0.94,0.94,0.91,0.92,4369800
14-Apr-21,0.94,0.95,0.93,0.93,3569440
13-Apr-21,0.95,0.95,0.92,0.94,6409007
12-Apr-21,0.95,0.97,0.93,0.95,5710031
09-Apr-21,0.94,0.95,0.93,0.95,4150885
08-Apr-21,0.96,0.96,0.93,0.94,7411491
07-Apr-21,0.98,0.98,0.94,0.94,7477799
06-Apr-21,1.00,1.02,0.96,0.97,14622607
05-Apr-21,0.92,1.00,0.91,1.00,21845594
01-Apr-21,0.95,0.96,0.91,0.92,8326568
31-Mar-21,1.01,1.03,0.94,0.94,29110111
30-Mar-21,0.97,1.02,0.95,0.98,25548635
29-Mar-21,0.88,0.94,0.87,0.94,19583585
26-Mar-21,0.89,0.89,0.86,0.87,3331952
25-Mar-21,0.87,0.89,0.86,0.87,4501396
24-Mar-21,0.88,0.91,0.87,0.87,11975505
23-Mar-21,0.88,0.90,0.87,0.88,4932571
22-Mar-21,0.92,0.93,0.88,0.89,13676757
19-Mar-21,0.92,0.95,0.90,0.91,11886070
18-Mar-21,0.90,0.98,0.89,0.90,22009506
17-Mar-21,0.88,0.93,0.86,0.90,13006148
16-Mar-21,0.93,0.94,0.87,0.87,11929248
15-Mar-21,0.86,0.94,0.85,0.93,21956437
12-Mar-21,0.81,0.92,0.80,0.86,18630779
11-Mar-21,0.80,0.83,0.79,0.82,6428885

*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: DMMO3

cotações, gráficos e mais...