ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
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
23/12/20190,17%1,00582,00582,00581,00582,0079K13
20/12/20190,52%2,99581,00581,90581,00582,0026K15
19/12/2019-0,34%-1,99578,01580,60578,01582,0097K12
18/12/20190,00%0,00580,00580,80575,00580,8031K13
17/12/20190,18%1,05580,00571,60571,60582,00100K27
16/12/20191,57%8,95578,95570,02570,01578,9917K13
13/12/20190,32%1,80570,00570,00570,00580,007K4
12/12/2019-2,02%-11,69568,20579,77568,20579,7743K7
11/12/2019-0,28%-1,61579,89579,99568,50579,9923K13
10/12/2019-0,26%-1,50581,50566,07566,07581,9814K10
09/12/2019-5,88%-36,45583,00574,90565,01583,0022K15
06/12/2019-0,07%-0,45619,45619,90616,00619,90218K27
05/12/2019-0,02%-0,10619,90619,94619,90619,9420K7
04/12/20190,01%0,05620,00620,00619,90620,00168K32
03/12/20190,01%0,05619,95619,99617,00620,0072K20
02/12/20190,80%4,90619,90619,00615,00620,0067K17
29/11/2019-0,65%-4,00615,00619,00615,00619,004K4
28/11/20190,00%0,00619,00619,00613,03619,0038K14
27/11/20190,49%2,99619,00616,99616,99619,997K8
26/11/2019-1,28%-7,99616,01624,00616,01624,0046K7
25/11/2019-0,16%-1,00624,00623,00620,00628,74106K25
22/11/20190,82%5,07625,00619,92619,92628,9479K20
21/11/2019-0,01%-0,07619,93610,15610,00619,9910K6
19/11/20190,16%1,00620,00619,99610,11620,007K6
18/11/20192,31%14,00619,00614,99610,00620,00148K19
14/11/2019-2,41%-14,95605,00613,00605,00615,9932K11
13/11/20192,93%17,62619,95603,00603,00620,0072K17
12/11/2019-2,69%-16,67602,33613,00602,33615,0037K13
11/11/20191,48%9,00619,00609,99609,99630,0062K15
08/11/20190,00%0,00610,00609,99609,94610,0025K6
07/11/2019-7,29%-48,00610,00609,99580,00611,00163K36
06/11/20190,15%1,00658,00655,01650,00658,0087K16
05/11/2019-1,93%-12,93657,00669,92657,00669,9237K12
04/11/20190,00%-0,02669,93669,94669,91669,9443K6
01/11/20192,13%13,95669,95669,80665,00669,9521K6
31/10/2019-1,06%-7,00656,00665,99641,01666,0019K7
30/10/2019-1,04%-6,95663,00669,90662,50669,9523K7
28/10/20191,51%9,95669,95659,99659,99669,9524K8
25/10/20190,46%3,00660,00650,01650,01660,0110K5
24/10/20191,08%6,99657,00668,48657,00668,4817K4
23/10/20192,15%13,65650,01654,99650,00669,5046K15
22/10/2019-6,15%-41,71636,36655,04636,36674,9956K26
21/10/20193,50%22,91678,07661,10660,00678,0773K19
18/10/2019-3,44%-23,33655,16678,47651,01678,4749K8
17/10/20194,37%28,41678,49678,49678,49678,4914K1
16/10/2019-4,26%-28,92650,08673,00645,13673,50463K25
15/10/20190,00%0,00679,00678,00676,50679,0015K5
14/10/20190,00%0,00679,00675,00673,00679,0035K14
11/10/20190,02%0,15679,00678,85678,85679,0092K8
09/10/20191,32%8,85678,85675,01673,00678,8526K11
08/10/20190,00%0,00670,00670,01670,00670,016K3
07/10/2019-1,47%-10,00670,00675,00670,00675,001K2
04/10/20190,00%0,00680,00680,00679,10680,00133K12
03/10/20190,29%2,00680,00679,99677,00680,00118K13
02/10/2019-0,29%-2,00678,00676,01676,01678,005K3
01/10/20190,74%5,00680,00680,00679,99680,0050K12
30/09/2019-0,74%-5,00675,00679,99675,00680,00112K20
27/09/20190,00%0,00680,00680,00680,00680,008K3
25/09/20190,00%0,00680,00679,50670,00680,0073K9
24/09/20190,00%0,00680,00680,00679,03680,0073K15
23/09/20190,00%0,00680,00680,00679,61680,0050K11
20/09/20190,00%0,00680,00679,99660,11680,0066K18
19/09/20190,00%0,00680,00679,50679,50680,0057K11
18/09/20190,00%0,00680,00679,00679,00680,0043K13
17/09/20191,04%7,00680,00671,14671,13680,0053K10
16/09/2019-1,03%-7,00673,00672,01670,00680,0064K18
13/09/20190,00%0,00680,00680,00672,00680,0041K9
12/09/20190,00%0,00680,00679,99678,00680,0038K11
11/09/20190,00%0,00680,00679,90670,00680,00224K20
10/09/20190,00%0,00680,00679,99670,02680,00111K21
09/09/2019-5,56%-40,00680,00699,99670,00700,01128K36
06/09/20190,00%0,00720,00720,00650,00720,00463K68
05/09/2019-3,74%-28,00720,00760,00718,00760,00686K107
04/09/2019-1,58%-12,00748,00750,15748,00750,15148K21
03/09/20190,00%0,02760,00760,00760,00760,007601
02/09/20191,33%9,98759,98769,99750,00769,9968K20
30/08/2019-2,60%-20,00750,00755,00748,00755,00233K34
29/08/20190,06%0,50770,00750,02750,02770,002K3
28/08/20192,60%19,50769,50767,99767,90769,504K5
26/08/20190,00%0,00750,00749,00748,00758,0019K10
21/08/2019-1,31%-9,99750,00770,00750,00770,0030K13
20/08/2019-1,30%-10,01759,99759,99759,99759,992K2
19/08/20191,52%11,50770,00769,58759,71770,0022K9
16/08/2019-1,36%-10,48758,50770,00745,00770,0097K17
15/08/20191,18%8,98768,98770,00768,98770,007K4
14/08/2019-1,30%-10,00760,00769,99760,00769,9920K6
12/08/20193,22%24,00770,00747,00747,00770,0049K5
09/08/2019-4,36%-34,00746,00780,00746,00780,0053K14
08/08/2019-1,26%-9,99780,00789,99750,00789,9939K13
07/08/20191,28%9,99789,99779,90750,00799,9937K11
06/08/20190,00%0,00780,00779,99779,99780,0013K6
05/08/2019--780,00779,99778,00780,0083K14


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br