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
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	2,50%	0,02	0,82	0,80	0,79	0,83	6M	2.378
10/03/2021	1,27%	0,01	0,80	0,79	0,77	0,81	5M	1.920
09/03/2021	1,28%	0,01	0,79	0,78	0,77	0,80	3M	1.302
08/03/2021	-4,88%	-0,04	0,78	0,80	0,77	0,83	6M	2.235
05/03/2021	3,80%	0,03	0,82	0,79	0,78	0,83	6M	1.920
04/03/2021	0,00%	0,00	0,79	0,79	0,77	0,83	9M	3.310
03/03/2021	-4,82%	-0,04	0,79	0,82	0,77	0,82	6M	2.450
02/03/2021	2,47%	0,02	0,83	0,80	0,76	0,84	7M	4.945
01/03/2021	-4,71%	-0,04	0,81	0,86	0,81	0,88	8M	4.188
26/02/2021	-1,16%	-0,01	0,85	0,87	0,83	0,87	5M	2.216
25/02/2021	-3,37%	-0,03	0,86	0,89	0,85	0,90	4M	2.772
24/02/2021	2,30%	0,02	0,89	0,88	0,87	0,90	5M	2.046
23/02/2021	1,16%	0,01	0,87	0,88	0,86	0,89	5M	2.531
22/02/2021	-4,44%	-0,04	0,86	0,88	0,85	0,89	8M	6.688
19/02/2021	0,00%	0,00	0,90	0,90	0,89	0,92	4M	2.037
18/02/2021	-4,26%	-0,04	0,90	0,93	0,90	0,95	4M	1.919
17/02/2021	3,30%	0,03	0,94	0,91	0,90	0,94	5M	2.115
12/02/2021	1,11%	0,01	0,91	0,90	0,88	0,91	4M	3.942
11/02/2021	0,00%	0,00	0,90	0,91	0,90	0,93	5M	2.317
10/02/2021	-6,25%	-0,06	0,90	0,97	0,90	0,98	15M	8.027
09/02/2021	-3,03%	-0,03	0,96	0,98	0,95	0,99	8M	3.521
08/02/2021	-2,94%	-0,03	0,99	1,02	0,98	1,03	7M	3.671
05/02/2021	2,00%	0,02	1,02	1,00	0,98	1,03	17M	4.436
04/02/2021	-2,91%	-0,03	1,00	1,02	0,99	1,03	6M	2.215
03/02/2021	-0,96%	-0,01	1,03	1,03	1,01	1,05	14M	4.801
02/02/2021	9,47%	0,09	1,04	0,95	0,95	1,04	25M	5.557
01/02/2021	-2,06%	-0,02	0,95	0,99	0,94	1,00	9M	3.830
29/01/2021	-2,02%	-0,02	0,97	0,97	0,94	0,99	14M	4.757
28/01/2021	12,50%	0,11	0,99	0,88	0,87	1,01	33M	10.368
27/01/2021	-3,30%	-0,03	0,88	0,90	0,86	0,93	18M	7.184
26/01/2021	-9,90%	-0,10	0,91	1,00	0,91	1,01	16M	10.041
22/01/2021	-3,81%	-0,04	1,01	1,03	0,99	1,03	20M	12.278
21/01/2021	-4,55%	-0,05	1,05	1,10	1,03	1,11	19M	7.931
20/01/2021	-2,65%	-0,03	1,10	1,13	1,10	1,16	16M	5.886
19/01/2021	-3,42%	-0,04	1,13	1,18	1,12	1,19	19M	8.978
18/01/2021	-2,50%	-0,03	1,17	1,20	1,16	1,22	19M	7.068
15/01/2021	-4,00%	-0,05	1,20	1,24	1,19	1,25	19M	7.914
14/01/2021	-0,79%	-0,01	1,25	1,28	1,23	1,28	16M	6.610
13/01/2021	-3,82%	-0,05	1,26	1,30	1,26	1,31	9M	4.017
12/01/2021	-1,50%	-0,02	1,31	1,34	1,28	1,36	24M	7.152
11/01/2021	-1,48%	-0,02	1,33	1,34	1,29	1,34	11M	5.022
08/01/2021	0,00%	0,00	1,35	1,36	1,34	1,37	10M	3.233
07/01/2021	0,00%	0,00	1,35	1,36	1,35	1,38	12M	6.073
06/01/2021	-3,57%	-0,05	1,35	1,41	1,34	1,44	35M	8.014
05/01/2021	0,00%	0,00	1,40	1,40	1,36	1,41	15M	6.400
04/01/2021	0,72%	0,01	1,40	1,40	1,38	1,41	8M	3.025
30/12/2020	-0,71%	-0,01	1,39	1,40	1,39	1,41	6M	2.582
29/12/2020	0,00%	0,00	1,40	1,41	1,39	1,42	7M	2.797
28/12/2020	-1,41%	-0,02	1,40	1,43	1,40	1,45	14M	3.480
23/12/2020	2,90%	0,04	1,42	1,39	1,37	1,46	18M	3.611
22/12/2020	-1,43%	-0,02	1,38	1,41	1,38	1,44	13M	2.660
21/12/2020	-2,78%	-0,04	1,40	1,40	1,37	1,44	21M	4.224
18/12/2020	-7,69%	-0,12	1,44	1,55	1,44	1,62	64M	8.629
17/12/2020	11,43%	0,16	1,56	1,40	1,38	1,65	114M	17.860
16/12/2020	1,45%	0,02	1,40	1,39	1,36	1,42	21M	4.064
15/12/2020	-2,13%	-0,03	1,38	1,41	1,37	1,45	16M	3.700
14/12/2020	0,00%	0,00	1,41	1,43	1,40	1,45	14M	3.241
11/12/2020	-4,73%	-0,07	1,41	1,46	1,41	1,51	41M	8.849
10/12/2020	8,03%	0,11	1,48	1,37	1,34	1,48	22M	4.307
09/12/2020	-3,52%	-0,05	1,37	1,41	1,36	1,45	16M	3.569
08/12/2020	5,97%	0,08	1,42	1,35	1,34	1,43	21M	5.286
07/12/2020	-2,19%	-0,03	1,34	1,36	1,33	1,39	21M	4.265
04/12/2020	-1,44%	-0,02	1,37	1,40	1,36	1,42	15M	2.944
03/12/2020	5,30%	0,07	1,39	1,33	1,31	1,45	24M	5.369
02/12/2020	-0,75%	-0,01	1,32	1,33	1,30	1,36	10M	2.130
01/12/2020	-0,75%	-0,01	1,33	1,35	1,31	1,39	11M	2.683
30/11/2020	-2,19%	-0,03	1,34	1,37	1,31	1,41	17M	3.618
27/11/2020	-2,14%	-0,03	1,37	1,43	1,35	1,43	12M	2.940
26/11/2020	-5,41%	-0,08	1,40	1,53	1,38	1,55	36M	7.495
25/11/2020	12,98%	0,17	1,48	1,35	1,33	1,58	58M	10.318
24/11/2020	-	-	1,31	1,36	1,31	1,43	17M	3.811

Date,Open,High,Low,Close,Volume
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
10-Mar-21,0.79,0.81,0.77,0.80,5411798
09-Mar-21,0.78,0.80,0.77,0.79,3094372
08-Mar-21,0.80,0.83,0.77,0.78,5894246
05-Mar-21,0.79,0.83,0.78,0.82,6418327
04-Mar-21,0.79,0.83,0.77,0.79,8510595
03-Mar-21,0.82,0.82,0.77,0.79,5719474
02-Mar-21,0.80,0.84,0.76,0.83,7483489
01-Mar-21,0.86,0.88,0.81,0.81,7565825
26-Feb-21,0.87,0.87,0.83,0.85,4973655
25-Feb-21,0.89,0.90,0.85,0.86,4353029
24-Feb-21,0.88,0.90,0.87,0.89,4585632
23-Feb-21,0.88,0.89,0.86,0.87,4644484
22-Feb-21,0.88,0.89,0.85,0.86,7709197
19-Feb-21,0.90,0.92,0.89,0.90,4156104
18-Feb-21,0.93,0.95,0.90,0.90,3719889
17-Feb-21,0.91,0.94,0.90,0.94,5180465
12-Feb-21,0.90,0.91,0.88,0.91,4094499
11-Feb-21,0.91,0.93,0.90,0.90,5147837
10-Feb-21,0.97,0.98,0.90,0.90,15188115
09-Feb-21,0.98,0.99,0.95,0.96,8079783
08-Feb-21,1.02,1.03,0.98,0.99,6667110
05-Feb-21,1.00,1.03,0.98,1.02,16748376
04-Feb-21,1.02,1.03,0.99,1.00,5844510
03-Feb-21,1.03,1.05,1.01,1.03,13680929
02-Feb-21,0.95,1.04,0.95,1.04,25410011
01-Feb-21,0.99,1.00,0.94,0.95,9120218
29-Jan-21,0.97,0.99,0.94,0.97,13896438
28-Jan-21,0.88,1.01,0.87,0.99,33447764
27-Jan-21,0.90,0.93,0.86,0.88,17690222
26-Jan-21,1.00,1.01,0.91,0.91,16358051
22-Jan-21,1.03,1.03,0.99,1.01,19793690
21-Jan-21,1.10,1.11,1.03,1.05,18532268
20-Jan-21,1.13,1.16,1.10,1.10,16462180
19-Jan-21,1.18,1.19,1.12,1.13,18511880
18-Jan-21,1.20,1.22,1.16,1.17,18783692
15-Jan-21,1.24,1.25,1.19,1.20,18881963
14-Jan-21,1.28,1.28,1.23,1.25,16336771
13-Jan-21,1.30,1.31,1.26,1.26,9075990
12-Jan-21,1.34,1.36,1.28,1.31,23747967
11-Jan-21,1.34,1.34,1.29,1.33,11090739
08-Jan-21,1.36,1.37,1.34,1.35,9772507
07-Jan-21,1.36,1.38,1.35,1.35,11988611
06-Jan-21,1.41,1.44,1.34,1.35,34992344
05-Jan-21,1.40,1.41,1.36,1.40,14934904
04-Jan-21,1.40,1.41,1.38,1.40,8211407
30-Dec-20,1.40,1.41,1.39,1.39,5768414
29-Dec-20,1.41,1.42,1.39,1.40,7219392
28-Dec-20,1.43,1.45,1.40,1.40,13819712
23-Dec-20,1.39,1.46,1.37,1.42,18188611
22-Dec-20,1.41,1.44,1.38,1.38,13295829
21-Dec-20,1.40,1.44,1.37,1.40,20924990
18-Dec-20,1.55,1.62,1.44,1.44,63542540
17-Dec-20,1.40,1.65,1.38,1.56,114151718
16-Dec-20,1.39,1.42,1.36,1.40,20945153
15-Dec-20,1.41,1.45,1.37,1.38,15644483
14-Dec-20,1.43,1.45,1.40,1.41,13849861
11-Dec-20,1.46,1.51,1.41,1.41,40555341
10-Dec-20,1.37,1.48,1.34,1.48,22271156
09-Dec-20,1.41,1.45,1.36,1.37,16117108
08-Dec-20,1.35,1.43,1.34,1.42,20866128
07-Dec-20,1.36,1.39,1.33,1.34,20864031
04-Dec-20,1.40,1.42,1.36,1.37,15233479
03-Dec-20,1.33,1.45,1.31,1.39,23645615
02-Dec-20,1.33,1.36,1.30,1.32,10006424
01-Dec-20,1.35,1.39,1.31,1.33,10663664
30-Nov-20,1.37,1.41,1.31,1.34,16997652
27-Nov-20,1.43,1.43,1.35,1.37,12003729
26-Nov-20,1.53,1.55,1.38,1.40,35721768
25-Nov-20,1.35,1.58,1.33,1.48,58091430
24-Nov-20,1.36,1.43,1.31,1.31,16989168

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DMMO3

cotações, gráficos e mais...