papéis
login
mais

Cotação atual, histórico e gráfico do papel: DMAC11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/09/2020-0,13%-0,50375,95379,96373,53381,50156K155
28/09/20200,12%0,46376,45378,99373,18378,99154K213
25/09/2020-0,37%-1,41375,99375,00372,00379,94140K53
24/09/20200,19%0,72377,40374,15371,56381,49237K137
23/09/2020-0,08%-0,32376,68377,12375,00377,31164K331
22/09/2020-0,79%-3,00377,00376,01376,01382,50194K370
21/09/20200,03%0,10380,00379,90376,50385,44316K114
18/09/20200,11%0,40379,90382,10377,06389,89305K53
17/09/2020-0,12%-0,47379,50380,17375,13384,9073K48
16/09/2020-2,32%-9,02379,97388,99372,17389,90344K360
15/09/20204,82%17,89388,99379,00377,50388,99188K78
14/09/2020-1,70%-6,40371,10379,00371,00383,89233K70
11/09/2020-0,53%-2,00377,50379,50372,15390,00252K71
10/09/20202,53%9,35379,50378,00372,10379,8992K24
09/09/2020-2,59%-9,85370,15385,00368,00385,00403K55
08/09/2020-3,36%-13,22380,00380,00360,00385,97799K140
04/09/20202,40%9,22393,22377,50377,50393,2268K44
03/09/20200,53%2,01384,00385,00375,00390,0069K41
02/09/20200,00%-0,01381,99381,99381,98381,9913K13
01/09/2020-1,29%-4,99382,00388,99379,05390,0025K28
31/08/20201,84%7,00386,99379,90375,51389,99108K40
28/08/20200,01%0,04379,99382,00373,05382,0029K19
27/08/20202,69%9,95379,95380,00360,00383,8534K26
26/08/20200,00%0,00370,00371,00356,28371,0095K68
25/08/2020-4,88%-18,99370,00389,14370,00396,99251K87
24/08/20204,06%15,19388,99375,00373,80398,93141K58
21/08/2020-0,05%-0,20373,80367,11367,11383,9947K24
20/08/2020-0,45%-1,69374,00375,00365,20387,98319K79
19/08/20200,45%1,69375,69379,79364,31383,91271K55
18/08/20203,03%11,00374,00363,00363,00376,93104K55
17/08/20201,11%4,00363,00367,95358,00368,98107K73
14/08/2020-0,28%-1,00359,00359,50359,00366,8872K38
13/08/20200,00%0,00360,00366,99359,00366,99107K45
12/08/20200,56%2,00360,00356,50356,50368,0016K21
11/08/2020-0,83%-3,00358,00361,00358,00369,99267K43
10/08/2020-0,28%-1,00361,00355,00351,10362,9058K28
07/08/2020-2,95%-11,00362,00355,00351,99362,9855K38
06/08/20201,63%6,00373,00364,00364,00408,00247K75
05/08/20200,69%2,50367,00366,00360,00368,0038K30
04/08/2020-0,14%-0,50364,50366,00360,00369,0037K16
03/08/20202,82%10,01365,00359,90352,00368,95119K34
31/07/2020-1,39%-5,01354,99359,99347,00359,9997K51
30/07/20200,56%2,00360,00359,00347,03360,0019K16
29/07/20202,29%8,00358,00359,99342,01359,997K8
28/07/20202,34%7,99350,00343,00343,00355,0015K14
27/07/2020-0,58%-1,99342,01345,02340,40354,0034K22
24/07/20202,67%8,95344,00340,00340,00360,0041K36
23/07/2020-4,82%-16,95335,05352,00335,05357,9954K45
22/07/2020-0,79%-2,80352,00355,00352,00373,4839K23
21/07/20201,66%5,78354,80353,99349,00355,009K14
20/07/20201,34%4,62349,02344,40341,00356,0035K26
17/07/20202,54%8,52344,40335,88335,88350,0076K51
16/07/2020-1,21%-4,12335,88340,00333,33340,0017K20
15/07/20202,41%8,00340,00331,11329,00349,89165K53
14/07/20200,76%2,50332,00337,00329,50337,88691K87
13/07/2020-0,15%-0,50329,50338,99328,05338,991M1.048
10/07/2020-0,90%-3,00330,00348,99329,50348,99172K57
09/07/20200,30%1,00333,00338,20328,10359,97902K457
08/07/2020-1,78%-6,00332,00349,99323,50349,99696K445
07/07/2020-8,40%-30,99338,00340,00322,04340,00287K72
06/07/20201,09%3,99368,99364,98361,00369,001M116
03/07/20202,59%9,20365,00379,80351,00379,80296K75
02/07/2020-3,84%-14,20355,80379,00355,80379,96150K39
01/07/20205,11%18,00370,00350,00350,00372,4846K23
30/06/2020-6,13%-22,98352,00356,98342,00358,00458K125
29/06/20201,35%4,98374,98378,94350,00378,94233K76
26/06/20200,00%0,00370,00378,99369,99378,99214K60
25/06/2020-4,15%-16,00370,00385,00370,00385,00444K77
24/06/2020-0,77%-3,00386,00389,00380,00404,00204K67
23/06/2020-5,12%-21,00389,00411,01372,00411,01423K99
22/06/20200,24%1,00410,00419,00407,61419,0046K17
19/06/2020-0,24%-1,00409,00410,06409,00419,00136K24
18/06/20200,00%0,00410,00410,00409,28411,00110K24
17/06/20200,00%0,00410,00421,99410,00421,99126K33
16/06/2020-1,21%-5,01410,00421,00405,55422,24294K46
15/06/20201,22%5,01415,01424,42409,00424,4293K16
12/06/20200,00%0,01410,00410,10406,00431,00147K47
10/06/20201,99%7,99409,99427,68407,12427,6832K30
09/06/2020-2,24%-9,20402,00412,01402,00414,99221K21
08/06/2020-0,93%-3,86411,20409,99409,99430,00295K40
05/06/20201,98%8,06415,06423,00415,00424,9848K20
04/06/2020-2,86%-12,00407,00424,00407,00429,96140K39
03/06/20201,95%8,00419,00408,00407,07419,0011K4
02/06/20202,49%9,99411,00418,99407,00429,9788K35
01/06/20200,25%1,01401,01409,99401,01412,9256K31
29/05/20200,21%0,85400,00410,00381,06411,00109K29
28/05/2020-1,69%-6,85399,15406,00398,00406,00163K41
27/05/20201,00%4,00406,00402,00402,00406,0019K14
26/05/20201,26%5,00402,00400,01397,00403,9960K13
25/05/2020-3,38%-13,90397,00402,99396,20410,9098K32
22/05/20202,72%10,90410,90405,00399,99411,2025K10
21/05/2020-1,96%-8,00400,00401,99395,10407,94100K17
20/05/20202,51%10,00408,00410,00390,00413,0060K25
19/05/2020-0,50%-2,00398,00406,00395,99415,0058K20
18/05/20200,00%0,00400,00400,00400,00408,9750K25
15/05/20204,44%17,00400,00385,00385,00400,0011K21
14/05/2020-0,52%-2,00383,00385,00379,00390,0042K26
13/05/2020-1,28%-5,00385,00391,00375,00391,0046K35
12/05/2020-3,70%-14,99390,00404,98390,00404,9927K21
11/05/20201,27%5,06404,99400,00400,00404,991K3
08/05/20202,55%9,93399,93395,00395,00399,9710K5
07/05/2020-7,58%-32,00390,00398,00389,99398,0050K24
06/05/20201,20%5,00422,00413,05413,05422,0034K9
05/05/20201,21%5,00417,00413,00410,00417,005K7
04/05/2020-0,24%-1,01412,00412,99410,01415,005K5
30/04/20200,00%0,00413,01413,05405,00413,051K3
29/04/20203,25%13,00413,01411,00411,00413,0138K10
28/04/2020-2,19%-8,96400,01408,00397,00411,9942K12
27/04/20200,00%-0,02408,97380,00380,00408,9729K18
24/04/20202,24%8,97408,99400,02377,00412,50110K27
23/04/2020-1,95%-7,97400,02400,02400,02400,024001
22/04/20200,79%3,19407,99404,00403,00413,0018K17
20/04/20200,00%0,00404,80400,00399,98404,8025K19
17/04/20205,80%22,20404,80400,00396,00414,9064K21
16/04/2020-6,68%-27,40382,60380,00380,00399,002M114
15/04/2020-4,65%-20,00410,00405,00397,00420,0095K29
14/04/2020-0,46%-2,00430,00435,00400,00435,0063K26
13/04/2020-1,59%-7,00432,00434,99420,00434,9915K4
09/04/20201,39%6,01439,00432,99405,00439,00115K24
08/04/202012,76%48,99432,99440,00395,00440,0052K26
07/04/2020-10,70%-46,00384,00448,87384,00448,87663K36
06/04/20206,17%25,00430,00405,00393,06440,00109K16
03/04/2020-7,95%-34,99405,00405,00400,00405,0038K12
02/04/20208,91%35,99439,99439,99439,99439,994391
01/04/2020-1,22%-4,99404,00401,02400,02404,009K5
31/03/20202,25%8,99408,99408,99408,99408,994081
30/03/2020-2,20%-9,00400,00400,00400,00400,004001
27/03/20204,60%17,97409,00410,00409,00410,005K2
26/03/2020-2,97%-11,97391,03403,00391,03410,0027K9
25/03/20205,74%21,88403,00381,22381,22403,0013K10
24/03/20200,29%1,12381,12381,12381,12381,123811
23/03/20200,00%0,00380,00385,00380,00385,0060K6
20/03/2020-4,52%-17,99380,00399,93370,00420,00476K25
19/03/2020--397,99397,00380,00397,992K3


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito