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
22/01/2021-1,87%-2,00104,85106,85104,85106,8592K109
21/01/20210,80%0,85106,85106,00104,50106,9481K69
20/01/20210,08%0,08106,00105,93104,00107,25144K122
19/01/2021-0,08%-0,08105,92107,60105,02108,7853K100
18/01/20210,22%0,23106,00107,23105,78108,48213K210
15/01/2021-1,14%-1,22105,77107,50105,77107,50240K142
14/01/2021-0,02%-0,02106,99107,27106,53107,5080K73
13/01/2021-1,82%-1,98107,01109,00106,52109,00104K126
12/01/20210,00%0,00108,99108,99107,61109,89101K131
11/01/2021-0,01%-0,01108,99109,94107,00109,94103K147
08/01/20211,78%1,91109,00108,38107,15110,0054K48
07/01/2021-36,48%-61,51107,09110,00107,00110,00363K290
06/01/20215,38%8,60168,60160,00156,70168,68372K141
05/01/20211,46%2,30160,00153,03153,03160,0031K25
04/01/2021-1,34%-2,14157,70159,85157,00159,9043K44
30/12/20204,74%7,23159,84151,06151,05159,8839K63
29/12/20201,17%1,76152,61150,99150,99155,2452K33
28/12/2020-0,09%-0,14150,85150,99150,41150,9923K31
23/12/2020-0,01%-0,01150,99149,90147,75150,9955K41
22/12/20200,00%0,00151,00151,51149,00152,00495K431
21/12/20200,01%0,01151,00149,00149,00151,00518K76
18/12/2020-1,18%-1,80150,99150,99149,09151,00102K47
17/12/20201,22%1,84152,79150,79150,00152,79664K410
16/12/2020-0,68%-1,04150,95152,00149,96152,0053K52
15/12/2020-0,53%-0,81151,99152,80150,30152,8066K55
14/12/20200,89%1,35152,80151,45150,25152,80748K330
11/12/20200,03%0,05151,45150,30150,30151,45616K187
10/12/2020-1,97%-3,04151,40154,40150,11155,00353K74
09/12/2020-1,91%-3,00154,44157,36150,00157,36114K102
08/12/2020-0,04%-0,06157,44157,50145,00160,00277K178
07/12/2020-13,69%-24,99157,50165,00157,50168,93192K147
04/12/20201,45%2,61182,49185,36175,00185,36500K612
03/12/2020-4,11%-7,71179,88180,00179,74187,75317K98
02/12/20203,08%5,60187,59180,00179,00187,5992K47
01/12/20201,11%1,99181,99183,83179,04189,00107K89
30/11/2020-0,71%-1,28180,00181,28178,68183,77246K504
27/11/20200,65%1,17181,28180,11175,45181,371M345
26/11/2020-0,96%-1,74180,11181,50179,95181,8346K43
25/11/20200,29%0,53181,85184,00179,51184,9620K25
24/11/20200,73%1,32181,32173,02173,01185,99633K462
23/11/20200,06%0,10180,00174,40172,00189,73986K631
20/11/2020-1,95%-3,57179,90183,01172,00185,002M751
19/11/2020-5,24%-10,15183,47197,99183,00197,99592K394
18/11/2020-2,21%-4,37193,62197,99193,62198,4645K57
17/11/20200,17%0,34197,99197,65196,50199,0086K73
16/11/20203,47%6,62197,65198,88192,20200,9068K82
13/11/2020-5,14%-10,36191,03201,38186,61201,38132K140
12/11/2020-0,82%-1,66201,39207,99195,02208,00113K111
11/11/2020-3,68%-7,75203,05210,85203,05210,8573K68
10/11/20200,86%1,80210,80206,07206,07211,99111K66
09/11/2020-11,18%-26,30209,00209,00199,01234,9094K81
06/11/2020-0,30%-0,70235,30250,00230,00264,98146K106
05/11/2020-15,71%-44,00236,00280,00221,06280,00582K335
04/11/2020-14,89%-48,99280,00329,00250,00329,00757K214
03/11/2020-6,14%-21,51328,99350,13325,00351,00644K310
30/10/20203,45%11,68350,50338,21338,00350,5082K65
29/10/2020-1,36%-4,68338,82342,50337,01344,50417K121
28/10/20200,15%0,50343,50343,04335,00344,931M1.118
27/10/2020-0,90%-3,10343,00345,00343,00345,00584K563
26/10/20200,95%3,27346,10345,00342,52346,99219K345
23/10/2020-0,96%-3,32342,83346,15340,86347,28197K378
22/10/2020-0,51%-1,78346,15347,93340,11348,00310K387
21/10/20200,15%0,52347,93346,80345,21348,00199K342
20/10/2020-0,46%-1,59347,41349,00346,53349,00241K369
19/10/2020-0,62%-2,17349,00349,01346,02350,00210K335
16/10/20200,33%1,17351,17349,01346,07351,50200K378
15/10/20201,45%4,99350,00348,99344,00350,00496K412
14/10/2020-1,23%-4,29345,01346,02343,52350,00190K372
13/10/20200,43%1,50349,30349,99345,59351,96224K384
09/10/2020-0,34%-1,19347,80350,00342,06352,88226K435
08/10/20202,04%6,98348,99342,01341,00352,94340K433
07/10/2020-9,76%-36,98342,01349,00331,20369,00744K506
06/10/20201,00%3,74378,99375,34374,71383,39544K384
05/10/20200,57%2,13375,25373,45373,00378,49214K66
02/10/2020-0,49%-1,85373,12375,08373,12377,50334K341
01/10/2020-0,31%-1,17374,97377,99370,30383,00237K202
30/09/20200,05%0,19376,14375,98374,21382,00207K320
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--330,00348,99329,50348,99172K57


*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


© 2017-2021 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