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
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
19/03/20204,73%17,99397,99397,00380,00397,992K3
18/03/2020-11,21%-48,00380,00411,00380,00411,0347K21
17/03/20203,84%15,81428,00428,00424,00430,0028K11
16/03/2020-4,14%-17,81412,19430,00410,00430,0020K8
13/03/20200,00%0,00430,00430,00415,55430,0120K8
12/03/20200,00%0,00430,00430,00419,99430,0033K11
11/03/2020-2,71%-12,00430,00445,00430,00445,009K9
10/03/20200,45%2,00442,00439,99439,99442,0030K10
09/03/2020-7,37%-35,00440,00440,00420,06440,0010K6
06/03/2020-3,06%-14,97475,00480,00475,00485,0027K16
05/03/20206,50%29,92489,97489,99489,97489,998K4
04/03/2020-3,55%-16,95460,05487,00460,05491,0034K16
03/03/2020-2,85%-14,00477,00490,00477,00490,0073K10
02/03/20202,29%11,00491,00480,00475,00491,0055K9
28/02/2020-2,04%-10,00480,00480,00480,00495,0061K3
27/02/20200,00%0,00490,00490,00474,75490,0012K3
26/02/2020-3,92%-20,00490,00488,01475,00500,0079K27
21/02/20203,03%14,99510,00495,51495,51510,0060K6
20/02/2020-4,44%-22,99495,01490,00488,00516,005K8
19/02/20204,64%22,99518,00513,93486,86519,9037K21
18/02/2020-0,20%-0,99495,01496,00494,34500,0023K5
17/02/20201,64%8,00496,00499,94496,00509,0020K15
14/02/20200,00%0,00488,00488,00488,00488,001K1
13/02/20200,00%-0,02488,00488,01488,00488,012K2
12/02/2020-0,40%-1,98488,02490,00485,05495,0023K7
11/02/2020-2,00%-10,00490,00498,00490,00498,0018K14
10/02/20200,00%0,00500,00515,00500,00515,0044K14
07/02/2020-7,41%-40,00500,00501,01498,00520,00152K33
06/02/20200,19%1,00540,00530,00529,90540,0031K8
05/02/20201,70%9,00539,00537,99537,99539,009K4
04/02/20200,00%0,00530,00530,00530,00535,0010K5
03/02/2020-1,49%-7,99530,00517,00517,00530,0033K2
31/01/20200,37%1,99537,99537,99537,99537,995371
30/01/20200,19%1,00536,00536,00536,00536,004K1
28/01/20202,29%12,00535,00525,00525,00535,001K2
27/01/2020-3,13%-16,89523,00523,00523,00523,001K1
24/01/20201,87%9,89539,89533,00528,00539,9531K9
23/01/2020-1,12%-6,00530,00522,01515,55543,9964K10
22/01/2020-1,56%-8,50536,00538,99536,00539,0028K9
21/01/20201,21%6,50544,50538,19515,15544,5090K22
20/01/20200,37%2,00538,00558,84537,00558,8458K18
17/01/2020-0,74%-4,01536,00528,80526,07558,89118K23
16/01/2020-3,91%-21,99540,01562,00540,00562,00465K71
15/01/20200,00%0,01562,00561,99560,00564,5217K7
14/01/20202,18%11,99561,99564,99545,50565,0026K10
13/01/20200,00%0,00550,00565,80550,00565,99103K24
10/01/2020-1,78%-9,98550,00540,23540,22560,0064K12
09/01/20200,51%2,86559,98568,84540,12568,8484K20
08/01/2020-1,04%-5,88557,12568,77557,05568,84100K20
07/01/2020-1,40%-8,00563,00570,00559,99570,0074K26
06/01/2020-1,21%-7,02571,00578,02571,00578,02278K54
03/01/20200,00%0,00578,02577,07575,50578,02191K36
02/01/20200,00%0,00578,02578,02578,02578,0253K17
30/12/2019-0,68%-3,98578,02582,00576,01582,00103K30
27/12/20190,00%0,00582,00582,00578,18582,0081K15
26/12/20190,00%0,00582,00581,99581,99582,0055K15
23/12/2019--582,00582,00581,00582,0079K13


*exoneração de responsabilidade


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