Cotação atual, histórico e gráfico do papel: DMMO3

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 DMMO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-6,67%	-0,05	0,70	0,77	0,69	0,78	23M	4.834
20/01/2022	27,12%	0,16	0,75	0,59	0,56	0,75	20M	5.140
19/01/2022	-3,28%	-0,02	0,59	0,64	0,58	0,65	10M	2.645
18/01/2022	0,00%	0,00	0,61	0,64	0,60	0,73	28M	7.714
17/01/2022	35,56%	0,16	0,61	0,53	0,51	0,64	25M	7.454
14/01/2022	-2,17%	-0,01	0,45	0,46	0,44	0,46	803K	577
13/01/2022	-2,13%	-0,01	0,46	0,47	0,45	0,49	2M	581
12/01/2022	0,00%	0,00	0,47	0,47	0,46	0,49	2M	720
11/01/2022	6,82%	0,03	0,47	0,44	0,42	0,50	3M	1.326
10/01/2022	-4,35%	-0,02	0,44	0,45	0,42	0,46	1M	728
07/01/2022	0,00%	0,00	0,46	0,46	0,44	0,47	590K	658

06/01/2022	-2,13%	-0,01	0,46	0,48	0,45	0,48	767K	626
05/01/2022	-4,08%	-0,02	0,47	0,49	0,46	0,49	1M	831
04/01/2022	0,00%	0,00	0,49	0,49	0,48	0,50	835K	777
03/01/2022	-5,77%	-0,03	0,49	0,52	0,49	0,53	2M	1.144
30/12/2021	-1,89%	-0,01	0,52	0,54	0,52	0,55	665K	576
29/12/2021	-1,85%	-0,01	0,53	0,54	0,53	0,56	2M	586
28/12/2021	5,88%	0,03	0,54	0,51	0,51	0,54	1M	661
27/12/2021	2,00%	0,01	0,51	0,51	0,50	0,52	837K	521
23/12/2021	2,04%	0,01	0,50	0,50	0,49	0,51	1M	549
22/12/2021	0,00%	0,00	0,49	0,49	0,49	0,51	693K	500
21/12/2021	-2,00%	-0,01	0,49	0,50	0,49	0,51	504K	569
20/12/2021	-3,85%	-0,02	0,50	0,52	0,49	0,52	1M	856
17/12/2021	-3,70%	-0,02	0,52	0,54	0,51	0,56	2M	877
16/12/2021	0,00%	0,00	0,54	0,55	0,53	0,56	1M	472
15/12/2021	-1,82%	-0,01	0,54	0,56	0,54	0,56	1M	639
14/12/2021	-5,17%	-0,03	0,55	0,59	0,54	0,59	2M	839
13/12/2021	-1,69%	-0,01	0,58	0,60	0,57	0,60	2M	649
10/12/2021	-1,67%	-0,01	0,59	0,61	0,59	0,61	542K	429
09/12/2021	0,00%	0,00	0,60	0,60	0,58	0,61	955K	505
08/12/2021	-1,64%	-0,01	0,60	0,62	0,59	0,62	1M	527
07/12/2021	3,39%	0,02	0,61	0,61	0,59	0,65	5M	1.386
06/12/2021	1,72%	0,01	0,59	0,59	0,57	0,59	897K	439
03/12/2021	0,00%	0,00	0,58	0,58	0,57	0,60	2M	785
02/12/2021	-1,69%	-0,01	0,58	0,60	0,56	0,61	5M	1.484
01/12/2021	-3,28%	-0,02	0,59	0,62	0,59	0,65	3M	842
30/11/2021	-4,69%	-0,03	0,61	0,63	0,60	0,64	2M	825
29/11/2021	0,00%	0,00	0,64	0,66	0,63	0,67	1M	551
26/11/2021	-8,57%	-0,06	0,64	0,65	0,63	0,68	3M	1.111
25/11/2021	-5,41%	-0,04	0,70	0,73	0,68	0,74	7M	1.515
24/11/2021	25,42%	0,15	0,74	0,60	0,59	0,79	22M	6.127
23/11/2021	-1,67%	-0,01	0,59	0,60	0,58	0,61	1M	828
22/11/2021	0,00%	0,00	0,60	0,61	0,58	0,61	1M	795
19/11/2021	-3,23%	-0,02	0,60	0,62	0,60	0,62	1M	752
18/11/2021	-1,59%	-0,01	0,62	0,64	0,61	0,64	755K	586
17/11/2021	-3,08%	-0,02	0,63	0,65	0,63	0,66	1M	695
16/11/2021	-1,52%	-0,01	0,65	0,67	0,65	0,68	2M	693
12/11/2021	-4,35%	-0,03	0,66	0,68	0,66	0,69	3M	979
11/11/2021	-2,82%	-0,02	0,69	0,73	0,67	0,73	4M	1.046
10/11/2021	-2,74%	-0,02	0,71	0,72	0,71	0,75	3M	714
09/11/2021	1,39%	0,01	0,73	0,72	0,71	0,73	1M	393
08/11/2021	-4,00%	-0,03	0,72	0,75	0,70	0,76	3M	774
05/11/2021	5,63%	0,04	0,75	0,71	0,71	0,76	7M	1.968
04/11/2021	2,90%	0,02	0,71	0,70	0,67	0,72	3M	726
03/11/2021	2,99%	0,02	0,69	0,67	0,66	0,72	4M	1.239
01/11/2021	1,52%	0,01	0,67	0,67	0,66	0,67	1M	714
29/10/2021	0,00%	0,00	0,66	0,68	0,65	0,68	2M	640
28/10/2021	-4,35%	-0,03	0,66	0,68	0,66	0,70	2M	918
27/10/2021	1,47%	0,01	0,69	0,72	0,68	0,73	4M	1.233
26/10/2021	-2,86%	-0,02	0,68	0,70	0,68	0,71	2M	639
25/10/2021	2,94%	0,02	0,70	0,70	0,69	0,71	1M	538
22/10/2021	-2,86%	-0,02	0,68	0,69	0,67	0,70	3M	1.393
21/10/2021	-2,78%	-0,02	0,70	0,71	0,68	0,72	4M	1.303
20/10/2021	-1,37%	-0,01	0,72	0,74	0,72	0,74	2M	666
19/10/2021	-1,35%	-0,01	0,73	0,74	0,72	0,75	3M	930
18/10/2021	0,00%	0,00	0,74	0,73	0,73	0,75	3M	1.057
15/10/2021	0,00%	0,00	0,74	0,74	0,73	0,74	796K	516
14/10/2021	0,00%	0,00	0,74	0,74	0,73	0,75	1M	415
13/10/2021	1,37%	0,01	0,74	0,73	0,72	0,74	1M	535
11/10/2021	-1,35%	-0,01	0,73	0,74	0,73	0,75	1M	560
08/10/2021	1,37%	0,01	0,74	0,73	0,73	0,76	2M	727
07/10/2021	-1,35%	-0,01	0,73	0,75	0,73	0,76	2M	820
06/10/2021	-3,90%	-0,03	0,74	0,77	0,72	0,77	4M	1.458
05/10/2021	0,00%	0,00	0,77	0,78	0,77	0,79	992K	462
04/10/2021	-2,53%	-0,02	0,77	0,78	0,76	0,79	3M	667
01/10/2021	3,95%	0,03	0,79	0,77	0,76	0,79	3M	1.188
30/09/2021	-1,30%	-0,01	0,76	0,78	0,76	0,79	2M	541
29/09/2021	0,00%	0,00	0,77	0,78	0,77	0,79	2M	750
28/09/2021	-2,53%	-0,02	0,77	0,80	0,77	0,84	7M	1.759
27/09/2021	1,28%	0,01	0,79	0,79	0,78	0,81	2M	671
24/09/2021	-1,27%	-0,01	0,78	0,77	0,76	0,81	4M	1.629
23/09/2021	5,33%	0,04	0,79	0,75	0,74	0,81	5M	2.171
22/09/2021	2,74%	0,02	0,75	0,75	0,73	0,76	3M	1.270
21/09/2021	-1,35%	-0,01	0,73	0,75	0,72	0,76	5M	2.150
20/09/2021	-5,13%	-0,04	0,74	0,76	0,73	0,76	3M	2.622
17/09/2021	-2,50%	-0,02	0,78	0,80	0,77	0,80	3M	1.455
16/09/2021	-1,23%	-0,01	0,80	0,80	0,79	0,81	2M	1.243
15/09/2021	0,00%	0,00	0,81	0,82	0,80	0,82	1M	593
14/09/2021	-3,57%	-0,03	0,81	0,84	0,80	0,85	4M	1.114
13/09/2021	5,00%	0,04	0,84	0,82	0,80	0,84	3M	867
10/09/2021	1,27%	0,01	0,80	0,80	0,79	0,82	3M	1.425
09/09/2021	1,28%	0,01	0,79	0,79	0,77	0,80	3M	1.322
08/09/2021	-3,70%	-0,03	0,78	0,80	0,77	0,81	3M	1.422
06/09/2021	0,00%	0,00	0,81	0,80	0,80	0,82	1M	753
03/09/2021	0,00%	0,00	0,81	0,81	0,79	0,82	2M	1.071
02/09/2021	-3,57%	-0,03	0,81	0,84	0,80	0,84	3M	1.898
01/09/2021	-1,18%	-0,01	0,84	0,85	0,83	0,86	3M	2.582
31/08/2021	-1,16%	-0,01	0,85	0,87	0,85	0,87	1M	586
30/08/2021	-1,15%	-0,01	0,86	0,87	0,85	0,87	2M	1.038
27/08/2021	2,35%	0,02	0,87	0,85	0,85	0,87	3M	1.180
26/08/2021	-2,30%	-0,02	0,85	0,86	0,85	0,89	4M	1.071
25/08/2021	1,16%	0,01	0,87	0,85	0,84	0,87	3M	869
24/08/2021	2,38%	0,02	0,86	0,85	0,84	0,86	2M	717
23/08/2021	-1,18%	-0,01	0,84	0,86	0,84	0,86	2M	1.281
20/08/2021	-1,16%	-0,01	0,85	0,85	0,83	0,86	3M	921
19/08/2021	0,00%	0,00	0,86	0,85	0,85	0,86	1M	512
18/08/2021	0,00%	0,00	0,86	0,87	0,85	0,87	2M	700
17/08/2021	1,18%	0,01	0,86	0,88	0,85	0,89	7M	2.299
16/08/2021	-3,41%	-0,03	0,85	0,88	0,85	0,88	4M	1.404
13/08/2021	1,15%	0,01	0,88	0,88	0,87	0,88	1M	560
12/08/2021	-1,14%	-0,01	0,87	0,88	0,87	0,89	2M	613
11/08/2021	-1,12%	-0,01	0,88	0,89	0,87	0,89	2M	865
10/08/2021	1,14%	0,01	0,89	0,89	0,88	0,89	871K	567
09/08/2021	0,00%	0,00	0,88	0,88	0,88	0,90	3M	660
06/08/2021	1,15%	0,01	0,88	0,88	0,87	0,90	3M	1.314
05/08/2021	-2,25%	-0,02	0,87	0,90	0,87	0,90	4M	1.250
04/08/2021	-4,30%	-0,04	0,89	0,94	0,89	0,95	7M	2.396
03/08/2021	3,33%	0,03	0,93	0,89	0,89	0,95	9M	2.732
02/08/2021	2,27%	0,02	0,90	0,88	0,88	0,91	7M	1.377
30/07/2021	0,00%	0,00	0,88	0,88	0,87	0,89	3M	844
29/07/2021	-1,12%	-0,01	0,88	0,89	0,87	0,89	2M	846
28/07/2021	0,00%	0,00	0,89	0,89	0,87	0,90	4M	1.920
27/07/2021	0,00%	0,00	0,89	0,90	0,88	0,90	3M	1.005
26/07/2021	-1,11%	-0,01	0,89	0,90	0,89	0,90	2M	689
23/07/2021	1,12%	0,01	0,90	0,90	0,89	0,91	4M	989
22/07/2021	0,00%	0,00	0,89	0,90	0,89	0,91	3M	909
21/07/2021	-2,20%	-0,02	0,89	0,91	0,89	0,91	2M	1.414
20/07/2021	0,00%	0,00	0,91	0,91	0,90	0,92	4M	1.548
19/07/2021	0,00%	0,00	0,91	0,90	0,90	0,92	3M	1.112
16/07/2021	-1,09%	-0,01	0,91	0,93	0,90	0,93	7M	1.450
15/07/2021	0,00%	0,00	0,92	0,94	0,92	0,97	14M	2.759
14/07/2021	0,00%	0,00	0,92	0,92	0,92	0,94	6M	1.243
13/07/2021	0,00%	0,00	0,92	0,93	0,92	0,93	2M	899
12/07/2021	-	-	0,92	0,92	0,91	0,93	3M	1.089

Date,Open,High,Low,Close,Volume
21-Jan-22,0.77,0.78,0.69,0.70,23075110
20-Jan-22,0.59,0.75,0.56,0.75,20086154
19-Jan-22,0.64,0.65,0.58,0.59,9862274
18-Jan-22,0.64,0.73,0.60,0.61,27504554
17-Jan-22,0.53,0.64,0.51,0.61,25428763
14-Jan-22,0.46,0.46,0.44,0.45,803259
13-Jan-22,0.47,0.49,0.45,0.46,1733458
12-Jan-22,0.47,0.49,0.46,0.47,1696885
11-Jan-22,0.44,0.50,0.42,0.47,2568085
10-Jan-22,0.45,0.46,0.42,0.44,1160677
07-Jan-22,0.46,0.47,0.44,0.46,590152
06-Jan-22,0.48,0.48,0.45,0.46,767038
05-Jan-22,0.49,0.49,0.46,0.47,1159201
04-Jan-22,0.49,0.50,0.48,0.49,834607
03-Jan-22,0.52,0.53,0.49,0.49,1507273
30-Dec-21,0.54,0.55,0.52,0.52,665465
29-Dec-21,0.54,0.56,0.53,0.53,1589020
28-Dec-21,0.51,0.54,0.51,0.54,1411224
27-Dec-21,0.51,0.52,0.50,0.51,837395
23-Dec-21,0.50,0.51,0.49,0.50,1205867
22-Dec-21,0.49,0.51,0.49,0.49,692824
21-Dec-21,0.50,0.51,0.49,0.49,504076
20-Dec-21,0.52,0.52,0.49,0.50,1448539
17-Dec-21,0.54,0.56,0.51,0.52,2328593
16-Dec-21,0.55,0.56,0.53,0.54,1031889
15-Dec-21,0.56,0.56,0.54,0.54,1192388
14-Dec-21,0.59,0.59,0.54,0.55,2257132
13-Dec-21,0.60,0.60,0.57,0.58,2429936
10-Dec-21,0.61,0.61,0.59,0.59,542421
09-Dec-21,0.60,0.61,0.58,0.60,954697
08-Dec-21,0.62,0.62,0.59,0.60,1125969
07-Dec-21,0.61,0.65,0.59,0.61,4844626
06-Dec-21,0.59,0.59,0.57,0.59,896906
03-Dec-21,0.58,0.60,0.57,0.58,2045592
02-Dec-21,0.60,0.61,0.56,0.58,4946848
01-Dec-21,0.62,0.65,0.59,0.59,2826480
30-Nov-21,0.63,0.64,0.60,0.61,1508602
29-Nov-21,0.66,0.67,0.63,0.64,1003292
26-Nov-21,0.65,0.68,0.63,0.64,3398409
25-Nov-21,0.73,0.74,0.68,0.70,6561044
24-Nov-21,0.60,0.79,0.59,0.74,22320828
23-Nov-21,0.60,0.61,0.58,0.59,1278786
22-Nov-21,0.61,0.61,0.58,0.60,1308640
19-Nov-21,0.62,0.62,0.60,0.60,1088549
18-Nov-21,0.64,0.64,0.61,0.62,754783
17-Nov-21,0.65,0.66,0.63,0.63,1078837
16-Nov-21,0.67,0.68,0.65,0.65,1647494
12-Nov-21,0.68,0.69,0.66,0.66,2904847
11-Nov-21,0.73,0.73,0.67,0.69,3676846
10-Nov-21,0.72,0.75,0.71,0.71,2600995
09-Nov-21,0.72,0.73,0.71,0.73,1291175
08-Nov-21,0.75,0.76,0.70,0.72,2938470
05-Nov-21,0.71,0.76,0.71,0.75,6937525
04-Nov-21,0.70,0.72,0.67,0.71,2826260
03-Nov-21,0.67,0.72,0.66,0.69,4139247
01-Nov-21,0.67,0.67,0.66,0.67,1101619
29-Oct-21,0.68,0.68,0.65,0.66,1523468
28-Oct-21,0.68,0.70,0.66,0.66,2391486
27-Oct-21,0.72,0.73,0.68,0.69,4442608
26-Oct-21,0.70,0.71,0.68,0.68,1851351
25-Oct-21,0.70,0.71,0.69,0.70,1104982
22-Oct-21,0.69,0.70,0.67,0.68,3306336
21-Oct-21,0.71,0.72,0.68,0.70,3605478
20-Oct-21,0.74,0.74,0.72,0.72,2021999
19-Oct-21,0.74,0.75,0.72,0.73,2791768
18-Oct-21,0.73,0.75,0.73,0.74,3433634
15-Oct-21,0.74,0.74,0.73,0.74,795596
14-Oct-21,0.74,0.75,0.73,0.74,1213658
13-Oct-21,0.73,0.74,0.72,0.74,1367346
11-Oct-21,0.74,0.75,0.73,0.73,1142772
08-Oct-21,0.73,0.76,0.73,0.74,2267282
07-Oct-21,0.75,0.76,0.73,0.73,2103489
06-Oct-21,0.77,0.77,0.72,0.74,4087588
05-Oct-21,0.78,0.79,0.77,0.77,991818
04-Oct-21,0.78,0.79,0.76,0.77,2637129
01-Oct-21,0.77,0.79,0.76,0.79,2513519
30-Sep-21,0.78,0.79,0.76,0.76,2471249
29-Sep-21,0.78,0.79,0.77,0.77,2268647
28-Sep-21,0.80,0.84,0.77,0.77,6996357
27-Sep-21,0.79,0.81,0.78,0.79,2309356
24-Sep-21,0.77,0.81,0.76,0.78,4388582
23-Sep-21,0.75,0.81,0.74,0.79,5093439
22-Sep-21,0.75,0.76,0.73,0.75,2782857
21-Sep-21,0.75,0.76,0.72,0.73,4705345
20-Sep-21,0.76,0.76,0.73,0.74,3327237
17-Sep-21,0.80,0.80,0.77,0.78,2996682
16-Sep-21,0.80,0.81,0.79,0.80,2047189
15-Sep-21,0.82,0.82,0.80,0.81,1110709
14-Sep-21,0.84,0.85,0.80,0.81,3641038
13-Sep-21,0.82,0.84,0.80,0.84,2847114
10-Sep-21,0.80,0.82,0.79,0.80,2618767
09-Sep-21,0.79,0.80,0.77,0.79,2902132
08-Sep-21,0.80,0.81,0.77,0.78,3027715
06-Sep-21,0.80,0.82,0.80,0.81,1236213
03-Sep-21,0.81,0.82,0.79,0.81,2013495
02-Sep-21,0.84,0.84,0.80,0.81,3474884
01-Sep-21,0.85,0.86,0.83,0.84,3233064
31-Aug-21,0.87,0.87,0.85,0.85,1169544
30-Aug-21,0.87,0.87,0.85,0.86,1973272
27-Aug-21,0.85,0.87,0.85,0.87,2918694
26-Aug-21,0.86,0.89,0.85,0.85,3989122
25-Aug-21,0.85,0.87,0.84,0.87,2953132
24-Aug-21,0.85,0.86,0.84,0.86,2407446
23-Aug-21,0.86,0.86,0.84,0.84,2296857
20-Aug-21,0.85,0.86,0.83,0.85,3250867
19-Aug-21,0.85,0.86,0.85,0.86,1019424
18-Aug-21,0.87,0.87,0.85,0.86,2476706
17-Aug-21,0.88,0.89,0.85,0.86,7204522
16-Aug-21,0.88,0.88,0.85,0.85,3581740
13-Aug-21,0.88,0.88,0.87,0.88,1492387
12-Aug-21,0.88,0.89,0.87,0.87,1819137
11-Aug-21,0.89,0.89,0.87,0.88,1868141
10-Aug-21,0.89,0.89,0.88,0.89,871176
09-Aug-21,0.88,0.90,0.88,0.88,2706893
06-Aug-21,0.88,0.90,0.87,0.88,2924340
05-Aug-21,0.90,0.90,0.87,0.87,3884611
04-Aug-21,0.94,0.95,0.89,0.89,7372310
03-Aug-21,0.89,0.95,0.89,0.93,8952244
02-Aug-21,0.88,0.91,0.88,0.90,7339139
30-Jul-21,0.88,0.89,0.87,0.88,3000385
29-Jul-21,0.89,0.89,0.87,0.88,2141613
28-Jul-21,0.89,0.90,0.87,0.89,4331428
27-Jul-21,0.90,0.90,0.88,0.89,2810682
26-Jul-21,0.90,0.90,0.89,0.89,1878549
23-Jul-21,0.90,0.91,0.89,0.90,3590605
22-Jul-21,0.90,0.91,0.89,0.89,3159116
21-Jul-21,0.91,0.91,0.89,0.89,2204764
20-Jul-21,0.91,0.92,0.90,0.91,3645384
19-Jul-21,0.90,0.92,0.90,0.91,2979294
16-Jul-21,0.93,0.93,0.90,0.91,6987163
15-Jul-21,0.94,0.97,0.92,0.92,13888691
14-Jul-21,0.92,0.94,0.92,0.92,5892853
13-Jul-21,0.93,0.93,0.92,0.92,1734841
12-Jul-21,0.92,0.93,0.91,0.92,2735519

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DMMO3

cotações, gráficos e mais...