Cotação atual, histórico e gráfico do papel: DMMO11

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 DMMO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/01/2023	3,03%	0,01	0,34	0,33	0,32	0,34	11K	19
05/01/2023	3,12%	0,01	0,33	0,31	0,31	0,33	3K	10
04/01/2023	-3,03%	-0,01	0,32	0,33	0,32	0,33	2K	14
03/01/2023	0,00%	0,00	0,33	0,33	0,33	0,34	68K	24
02/01/2023	0,00%	0,00	0,33	0,33	0,33	0,33	1K	4
29/12/2022	-2,94%	-0,01	0,33	0,34	0,33	0,34	14K	31
28/12/2022	3,03%	0,01	0,34	0,33	0,33	0,34	9K	26

27/12/2022	-2,94%	-0,01	0,33	0,34	0,32	0,35	9K	37
26/12/2022	0,00%	0,00	0,34	0,34	0,32	0,35	10K	47
23/12/2022	-5,56%	-0,02	0,34	0,37	0,32	0,37	104K	82
22/12/2022	0,00%	0,00	0,36	0,36	0,36	0,37	48K	24
21/12/2022	0,00%	0,00	0,36	0,36	0,36	0,36	22K	20
20/12/2022	0,00%	0,00	0,36	0,36	0,36	0,37	45K	26
19/12/2022	-2,70%	-0,01	0,36	0,36	0,36	0,38	5K	10
16/12/2022	2,78%	0,01	0,37	0,36	0,36	0,37	19K	8
15/12/2022	0,00%	0,00	0,36	0,36	0,36	0,36	7K	12
14/12/2022	-2,70%	-0,01	0,36	0,37	0,36	0,37	115K	26
13/12/2022	0,00%	0,00	0,37	0,36	0,36	0,38	4K	13
12/12/2022	0,00%	0,00	0,37	0,37	0,36	0,37	3K	8
09/12/2022	-2,63%	-0,01	0,37	0,38	0,37	0,38	1K	8
08/12/2022	5,56%	0,02	0,38	0,37	0,37	0,38	63K	24
07/12/2022	0,00%	0,00	0,36	0,36	0,36	0,36	1K	5
06/12/2022	0,00%	0,00	0,36	0,36	0,36	0,38	2K	13
05/12/2022	-2,70%	-0,01	0,36	0,36	0,36	0,37	2K	10
02/12/2022	0,00%	0,00	0,37	0,37	0,37	0,37	5K	12
01/12/2022	0,00%	0,00	0,37	0,36	0,36	0,37	1K	6
30/11/2022	2,78%	0,01	0,37	0,36	0,36	0,38	5K	17
29/11/2022	-2,70%	-0,01	0,36	0,36	0,36	0,37	6K	7
28/11/2022	2,78%	0,01	0,37	0,36	0,36	0,38	1K	7
25/11/2022	-2,70%	-0,01	0,36	0,37	0,36	0,38	4K	10
24/11/2022	0,00%	0,00	0,37	0,36	0,36	0,37	3K	5
23/11/2022	0,00%	0,00	0,37	0,37	0,37	0,38	2K	21
22/11/2022	0,00%	0,00	0,37	0,37	0,37	0,37	6K	11
21/11/2022	2,78%	0,01	0,37	0,36	0,36	0,37	3K	18
18/11/2022	0,00%	0,00	0,36	0,36	0,36	0,36	85K	16
17/11/2022	0,00%	0,00	0,36	0,38	0,36	0,38	7K	13
16/11/2022	-5,26%	-0,02	0,36	0,38	0,36	0,38	32K	28
14/11/2022	2,70%	0,01	0,38	0,37	0,36	0,39	40K	48
11/11/2022	2,78%	0,01	0,37	0,36	0,36	0,38	8K	14
10/11/2022	0,00%	0,00	0,36	0,36	0,36	0,39	30K	18
09/11/2022	0,00%	0,00	0,36	0,36	0,36	0,38	64K	57
08/11/2022	0,00%	0,00	0,36	0,36	0,36	0,37	6K	23
07/11/2022	-2,70%	-0,01	0,36	0,37	0,36	0,38	11K	20
04/11/2022	2,78%	0,01	0,37	0,37	0,37	0,41	59K	82
03/11/2022	-2,70%	-0,01	0,36	0,38	0,35	0,38	40K	39
01/11/2022	5,71%	0,02	0,37	0,35	0,35	0,37	114K	48
31/10/2022	2,94%	0,01	0,35	0,34	0,34	0,36	11K	21
28/10/2022	-2,86%	-0,01	0,34	0,35	0,34	0,36	15K	16
27/10/2022	0,00%	0,00	0,35	0,35	0,35	0,36	7K	16
26/10/2022	0,00%	0,00	0,35	0,35	0,35	0,36	75K	28
25/10/2022	2,94%	0,01	0,35	0,36	0,34	0,36	18K	20
24/10/2022	-2,86%	-0,01	0,34	0,36	0,34	0,36	3K	17
21/10/2022	-2,78%	-0,01	0,35	0,35	0,34	0,36	69K	35
20/10/2022	0,00%	0,00	0,36	0,36	0,33	0,36	53K	36
19/10/2022	0,00%	0,00	0,36	0,36	0,35	0,36	2K	15
18/10/2022	-5,26%	-0,02	0,36	0,37	0,36	0,38	41K	24
17/10/2022	2,70%	0,01	0,38	0,36	0,36	0,38	173K	34
14/10/2022	5,71%	0,02	0,37	0,37	0,36	0,37	313K	83
13/10/2022	0,00%	0,00	0,35	0,35	0,35	0,37	4K	22
11/10/2022	-7,89%	-0,03	0,35	0,36	0,35	0,37	21K	42
10/10/2022	15,15%	0,05	0,38	0,37	0,34	0,38	204K	115
07/10/2022	0,00%	0,00	0,33	0,33	0,33	0,34	4K	17
06/10/2022	0,00%	0,00	0,33	0,33	0,33	0,34	6K	22
05/10/2022	0,00%	0,00	0,33	0,33	0,33	0,34	39K	25
04/10/2022	0,00%	0,00	0,33	0,33	0,33	0,34	8K	23
03/10/2022	3,12%	0,01	0,33	0,31	0,31	0,34	50K	67
30/09/2022	0,00%	0,00	0,32	0,32	0,31	0,32	11K	24
29/09/2022	3,23%	0,01	0,32	0,31	0,31	0,32	24K	26
28/09/2022	0,00%	0,00	0,31	0,31	0,31	0,32	6K	18
27/09/2022	0,00%	0,00	0,31	0,32	0,31	0,32	49K	26
26/09/2022	0,00%	0,00	0,31	0,31	0,31	0,31	12K	19
23/09/2022	0,00%	0,00	0,31	0,31	0,31	0,31	9K	20
22/09/2022	0,00%	0,00	0,31	0,31	0,31	0,32	4K	20
21/09/2022	-3,12%	-0,01	0,31	0,32	0,31	0,32	35K	38
20/09/2022	0,00%	0,00	0,32	0,32	0,31	0,33	36K	50
19/09/2022	6,67%	0,02	0,32	0,31	0,31	0,34	114K	159
16/09/2022	-3,23%	-0,01	0,30	0,30	0,30	0,31	19K	39
15/09/2022	3,33%	0,01	0,31	0,30	0,30	0,31	10K	16
14/09/2022	0,00%	0,00	0,30	0,30	0,30	0,31	10K	20
13/09/2022	0,00%	0,00	0,30	0,30	0,30	0,31	15K	45
12/09/2022	3,45%	0,01	0,30	0,29	0,29	0,31	41K	78
09/09/2022	3,57%	0,01	0,29	0,28	0,28	0,30	163K	99
08/09/2022	0,00%	0,00	0,28	0,29	0,28	0,29	20K	40
06/09/2022	-3,45%	-0,01	0,28	0,28	0,28	0,30	57K	79
05/09/2022	3,57%	0,01	0,29	0,28	0,27	0,29	97K	134
02/09/2022	-9,68%	-0,03	0,28	0,29	0,28	0,30	167K	255
01/09/2022	0,00%	0,00	0,31	0,31	0,30	0,31	5K	32
31/08/2022	3,33%	0,01	0,31	0,30	0,30	0,31	6K	15
30/08/2022	-3,23%	-0,01	0,30	0,31	0,30	0,31	38K	39
29/08/2022	-3,12%	-0,01	0,31	0,32	0,30	0,32	8K	28
26/08/2022	3,23%	0,01	0,32	0,30	0,30	0,32	40K	78
25/08/2022	3,33%	0,01	0,31	0,30	0,29	0,31	39K	54
24/08/2022	3,45%	0,01	0,30	0,30	0,29	0,31	24K	54
23/08/2022	-3,33%	-0,01	0,29	0,30	0,29	0,30	7K	30
22/08/2022	0,00%	0,00	0,30	0,31	0,29	0,31	46K	78
19/08/2022	-3,23%	-0,01	0,30	0,31	0,29	0,31	27K	31
18/08/2022	0,00%	0,00	0,31	0,31	0,30	0,32	26K	47
17/08/2022	0,00%	0,00	0,31	0,30	0,30	0,32	13K	25
16/08/2022	-3,12%	-0,01	0,31	0,31	0,30	0,32	84K	47
15/08/2022	6,67%	0,02	0,32	0,31	0,30	0,33	119K	144
12/08/2022	0,00%	0,00	0,30	0,30	0,29	0,32	39K	69
11/08/2022	3,45%	0,01	0,30	0,29	0,29	0,31	28K	61
10/08/2022	0,00%	0,00	0,29	0,29	0,29	0,30	4K	21
09/08/2022	-3,33%	-0,01	0,29	0,29	0,29	0,30	10K	27
08/08/2022	3,45%	0,01	0,30	0,30	0,29	0,31	50K	57
05/08/2022	-3,33%	-0,01	0,29	0,30	0,29	0,30	8K	32
04/08/2022	0,00%	0,00	0,30	0,30	0,29	0,31	33K	56
03/08/2022	3,45%	0,01	0,30	0,29	0,29	0,30	18K	32
02/08/2022	-3,33%	-0,01	0,29	0,30	0,29	0,30	12K	31
01/08/2022	0,00%	0,00	0,30	0,28	0,28	0,31	42K	59
29/07/2022	3,45%	0,01	0,30	0,29	0,29	0,30	15K	22
28/07/2022	0,00%	0,00	0,29	0,29	0,29	0,30	15K	34
27/07/2022	-3,33%	-0,01	0,29	0,29	0,29	0,30	39K	79
26/07/2022	0,00%	0,00	0,30	0,30	0,29	0,31	63K	125
25/07/2022	0,00%	0,00	0,30	0,30	0,29	0,32	59K	98
22/07/2022	0,00%	0,00	0,30	0,31	0,29	0,31	40K	64
21/07/2022	-3,23%	-0,01	0,30	0,31	0,29	0,32	34K	81
20/07/2022	3,33%	0,01	0,31	0,29	0,29	0,31	25K	41
19/07/2022	3,45%	0,01	0,30	0,29	0,29	0,30	8K	36
18/07/2022	0,00%	0,00	0,29	0,29	0,29	0,30	14K	48
15/07/2022	-3,33%	-0,01	0,29	0,30	0,29	0,31	154K	231
14/07/2022	0,00%	0,00	0,30	0,30	0,29	0,30	8K	23
13/07/2022	3,45%	0,01	0,30	0,29	0,29	0,32	61K	91
12/07/2022	0,00%	0,00	0,29	0,29	0,28	0,30	19K	52
11/07/2022	-3,33%	-0,01	0,29	0,30	0,29	0,30	24K	68
08/07/2022	0,00%	0,00	0,30	0,30	0,28	0,31	44K	83
07/07/2022	7,14%	0,02	0,30	0,29	0,28	0,31	35K	80
06/07/2022	3,70%	0,01	0,28	0,28	0,28	0,29	20K	56
05/07/2022	-3,57%	-0,01	0,27	0,28	0,27	0,28	30K	55
04/07/2022	0,00%	0,00	0,28	0,29	0,27	0,30	35K	76
01/07/2022	-6,67%	-0,02	0,28	0,30	0,27	0,30	146K	197
30/06/2022	-6,25%	-0,02	0,30	0,33	0,29	0,34	115K	146
29/06/2022	-5,88%	-0,02	0,32	0,34	0,32	0,34	50K	49
28/06/2022	-	-	0,34	0,35	0,33	0,35	57K	68

Date,Open,High,Low,Close,Volume
06-Jan-23,0.33,0.34,0.32,0.34,10693
05-Jan-23,0.31,0.33,0.31,0.33,2969
04-Jan-23,0.33,0.33,0.32,0.32,2000
03-Jan-23,0.33,0.34,0.33,0.33,67506
02-Jan-23,0.33,0.33,0.33,0.33,1353
29-Dec-22,0.34,0.34,0.33,0.33,14428
28-Dec-22,0.33,0.34,0.33,0.34,8615
27-Dec-22,0.34,0.35,0.32,0.33,9126
26-Dec-22,0.34,0.35,0.32,0.34,10088
23-Dec-22,0.37,0.37,0.32,0.34,104057
22-Dec-22,0.36,0.37,0.36,0.36,47868
21-Dec-22,0.36,0.36,0.36,0.36,21924
20-Dec-22,0.36,0.37,0.36,0.36,45347
19-Dec-22,0.36,0.38,0.36,0.36,5272
16-Dec-22,0.36,0.37,0.36,0.37,19287
15-Dec-22,0.36,0.36,0.36,0.36,7056
14-Dec-22,0.37,0.37,0.36,0.36,115384
13-Dec-22,0.36,0.38,0.36,0.37,4039
12-Dec-22,0.37,0.37,0.36,0.37,3076
09-Dec-22,0.38,0.38,0.37,0.37,1370
08-Dec-22,0.37,0.38,0.37,0.38,63382
07-Dec-22,0.36,0.36,0.36,0.36,1152
06-Dec-22,0.36,0.38,0.36,0.36,1622
05-Dec-22,0.36,0.37,0.36,0.36,1516
02-Dec-22,0.37,0.37,0.37,0.37,4736
01-Dec-22,0.36,0.37,0.36,0.37,1360
30-Nov-22,0.36,0.38,0.36,0.37,5475
29-Nov-22,0.36,0.37,0.36,0.36,5522
28-Nov-22,0.36,0.38,0.36,0.37,1435
25-Nov-22,0.37,0.38,0.36,0.36,4325
24-Nov-22,0.36,0.37,0.36,0.37,2882
23-Nov-22,0.37,0.38,0.37,0.37,1760
22-Nov-22,0.37,0.37,0.37,0.37,6105
21-Nov-22,0.36,0.37,0.36,0.37,2585
18-Nov-22,0.36,0.36,0.36,0.36,85356
17-Nov-22,0.38,0.38,0.36,0.36,7012
16-Nov-22,0.38,0.38,0.36,0.36,31564
14-Nov-22,0.37,0.39,0.36,0.38,40000
11-Nov-22,0.36,0.38,0.36,0.37,7584
10-Nov-22,0.36,0.39,0.36,0.36,30440
09-Nov-22,0.36,0.38,0.36,0.36,63554
08-Nov-22,0.36,0.37,0.36,0.36,6444
07-Nov-22,0.37,0.38,0.36,0.36,10910
04-Nov-22,0.37,0.41,0.37,0.37,58828
03-Nov-22,0.38,0.38,0.35,0.36,39929
01-Nov-22,0.35,0.37,0.35,0.37,113668
31-Oct-22,0.34,0.36,0.34,0.35,10536
28-Oct-22,0.35,0.36,0.34,0.34,14546
27-Oct-22,0.35,0.36,0.35,0.35,7012
26-Oct-22,0.35,0.36,0.35,0.35,75370
25-Oct-22,0.36,0.36,0.34,0.35,17568
24-Oct-22,0.36,0.36,0.34,0.34,3114
21-Oct-22,0.35,0.36,0.34,0.35,68690
20-Oct-22,0.36,0.36,0.33,0.36,53389
19-Oct-22,0.36,0.36,0.35,0.36,1881
18-Oct-22,0.37,0.38,0.36,0.36,41430
17-Oct-22,0.36,0.38,0.36,0.38,172968
14-Oct-22,0.37,0.37,0.36,0.37,313084
13-Oct-22,0.35,0.37,0.35,0.35,4334
11-Oct-22,0.36,0.37,0.35,0.35,20870
10-Oct-22,0.37,0.38,0.34,0.38,203682
07-Oct-22,0.33,0.34,0.33,0.33,4230
06-Oct-22,0.33,0.34,0.33,0.33,5887
05-Oct-22,0.33,0.34,0.33,0.33,38873
04-Oct-22,0.33,0.34,0.33,0.33,7511
03-Oct-22,0.31,0.34,0.31,0.33,49799
30-Sep-22,0.32,0.32,0.31,0.32,10859
29-Sep-22,0.31,0.32,0.31,0.32,24378
28-Sep-22,0.31,0.32,0.31,0.31,6372
27-Sep-22,0.32,0.32,0.31,0.31,48756
26-Sep-22,0.31,0.31,0.31,0.31,12183
23-Sep-22,0.31,0.31,0.31,0.31,9486
22-Sep-22,0.31,0.32,0.31,0.31,4004
21-Sep-22,0.32,0.32,0.31,0.31,34969
20-Sep-22,0.32,0.33,0.31,0.32,35720
19-Sep-22,0.31,0.34,0.31,0.32,114392
16-Sep-22,0.30,0.31,0.30,0.30,19344
15-Sep-22,0.30,0.31,0.30,0.31,9673
14-Sep-22,0.30,0.31,0.30,0.30,10342
13-Sep-22,0.30,0.31,0.30,0.30,15190
12-Sep-22,0.29,0.31,0.29,0.30,40648
09-Sep-22,0.28,0.30,0.28,0.29,163253
08-Sep-22,0.29,0.29,0.28,0.28,19862
06-Sep-22,0.28,0.30,0.28,0.28,56687
05-Sep-22,0.28,0.29,0.27,0.29,96594
02-Sep-22,0.29,0.30,0.28,0.28,166536
01-Sep-22,0.31,0.31,0.30,0.31,4982
31-Aug-22,0.30,0.31,0.30,0.31,5553
30-Aug-22,0.31,0.31,0.30,0.30,37616
29-Aug-22,0.32,0.32,0.30,0.31,8184
26-Aug-22,0.30,0.32,0.30,0.32,39908
25-Aug-22,0.30,0.31,0.29,0.31,39237
24-Aug-22,0.30,0.31,0.29,0.30,23614
23-Aug-22,0.30,0.30,0.29,0.29,7485
22-Aug-22,0.31,0.31,0.29,0.30,46323
19-Aug-22,0.31,0.31,0.29,0.30,26605
18-Aug-22,0.31,0.32,0.30,0.31,25546
17-Aug-22,0.30,0.32,0.30,0.31,13421
16-Aug-22,0.31,0.32,0.30,0.31,84343
15-Aug-22,0.31,0.33,0.30,0.32,118589
12-Aug-22,0.30,0.32,0.29,0.30,38620
11-Aug-22,0.29,0.31,0.29,0.30,28173
10-Aug-22,0.29,0.30,0.29,0.29,4483
09-Aug-22,0.29,0.30,0.29,0.29,9588
08-Aug-22,0.30,0.31,0.29,0.30,49626
05-Aug-22,0.30,0.30,0.29,0.29,8308
04-Aug-22,0.30,0.31,0.29,0.30,33144
03-Aug-22,0.29,0.30,0.29,0.30,18157
02-Aug-22,0.30,0.30,0.29,0.29,11663
01-Aug-22,0.28,0.31,0.28,0.30,42251
29-Jul-22,0.29,0.30,0.29,0.30,15348
28-Jul-22,0.29,0.30,0.29,0.29,15132
27-Jul-22,0.29,0.30,0.29,0.29,38597
26-Jul-22,0.30,0.31,0.29,0.30,62712
25-Jul-22,0.30,0.32,0.29,0.30,58513
22-Jul-22,0.31,0.31,0.29,0.30,40421
21-Jul-22,0.31,0.32,0.29,0.30,33504
20-Jul-22,0.29,0.31,0.29,0.31,25488
19-Jul-22,0.29,0.30,0.29,0.30,7720
18-Jul-22,0.29,0.30,0.29,0.29,13859
15-Jul-22,0.30,0.31,0.29,0.29,153566
14-Jul-22,0.30,0.30,0.29,0.30,8037
13-Jul-22,0.29,0.32,0.29,0.30,61353
12-Jul-22,0.29,0.30,0.28,0.29,19224
11-Jul-22,0.30,0.30,0.29,0.29,24091
08-Jul-22,0.30,0.31,0.28,0.30,44339
07-Jul-22,0.29,0.31,0.28,0.30,34979
06-Jul-22,0.28,0.29,0.28,0.28,19501
05-Jul-22,0.28,0.28,0.27,0.27,30127
04-Jul-22,0.29,0.30,0.27,0.28,34748
01-Jul-22,0.30,0.30,0.27,0.28,145737
30-Jun-22,0.33,0.34,0.29,0.30,114797
29-Jun-22,0.34,0.34,0.32,0.32,50014
28-Jun-22,0.35,0.35,0.33,0.34,56654

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: DMMO11