Cotação atual, histórico e gráfico do papel: DMMO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 1,11% | 0,01 | 0,91 | 0,90 | 0,89 | 0,94 | 2M | 1.437 |
| 21/02/2019 | 0,00% | 0,00 | 0,90 | 0,91 | 0,89 | 0,95 | 4M | 2.370 |
| 20/02/2019 | -6,25% | -0,06 | 0,90 | 0,96 | 0,89 | 0,98 | 7M | 1.835 |
| 19/02/2019 | -7,69% | -0,08 | 0,96 | 1,05 | 0,96 | 1,13 | 26M | 8.450 |
| 18/02/2019 | 19,54% | 0,17 | 1,04 | 0,87 | 0,87 | 1,05 | 22M | 6.712 |
| 15/02/2019 | 2,35% | 0,02 | 0,87 | 0,85 | 0,85 | 0,88 | 2M | 769 |
| 14/02/2019 | 1,19% | 0,01 | 0,85 | 0,84 | 0,83 | 0,87 | 2M | 795 |
| 13/02/2019 | 0,00% | 0,00 | 0,84 | 0,84 | 0,83 | 0,85 | 2M | 587 |
| 12/02/2019 | -1,18% | -0,01 | 0,84 | 0,86 | 0,84 | 0,86 | 2M | 896 |
| 11/02/2019 | -1,16% | -0,01 | 0,85 | 0,85 | 0,85 | 0,88 | 2M | 2.518 |
| 08/02/2019 | 1,18% | 0,01 | 0,86 | 0,86 | 0,84 | 0,86 | 3M | 2.649 |
| 07/02/2019 | 1,19% | 0,01 | 0,85 | 0,85 | 0,84 | 0,86 | 4M | 1.100 |
| 06/02/2019 | 1,20% | 0,01 | 0,84 | 0,84 | 0,82 | 0,88 | 8M | 3.439 |
| 05/02/2019 | 0,00% | 0,00 | 0,83 | 0,83 | 0,82 | 0,84 | 1M | 1.684 |
| 04/02/2019 | -1,19% | -0,01 | 0,83 | 0,83 | 0,82 | 0,84 | 2M | 1.676 |
| 01/02/2019 | 1,20% | 0,01 | 0,84 | 0,83 | 0,82 | 0,84 | 2M | 1.528 |
| 31/01/2019 | 0,00% | 0,00 | 0,83 | 0,82 | 0,82 | 0,84 | 2M | 1.148 |
| 30/01/2019 | 1,22% | 0,01 | 0,83 | 0,81 | 0,81 | 0,83 | 3M | 1.621 |
| 29/01/2019 | 1,23% | 0,01 | 0,82 | 0,82 | 0,80 | 0,83 | 3M | 1.226 |
| 28/01/2019 | -2,41% | -0,02 | 0,81 | 0,84 | 0,81 | 0,85 | 3M | 851 |
| 24/01/2019 | -2,35% | -0,02 | 0,83 | 0,84 | 0,83 | 0,86 | 2M | 1.256 |
| 23/01/2019 | 2,41% | 0,02 | 0,85 | 0,84 | 0,83 | 0,85 | 2M | 589 |
| 22/01/2019 | 0,00% | 0,00 | 0,83 | 0,84 | 0,83 | 0,85 | 2M | 811 |
| 21/01/2019 | -1,19% | -0,01 | 0,83 | 0,85 | 0,83 | 0,85 | 1M | 1.072 |
| 18/01/2019 | -1,18% | -0,01 | 0,84 | 0,86 | 0,83 | 0,87 | 6M | 1.350 |
| 17/01/2019 | -4,49% | -0,04 | 0,85 | 0,89 | 0,85 | 0,92 | 10M | 3.161 |
| 16/01/2019 | 7,23% | 0,06 | 0,89 | 0,83 | 0,83 | 0,91 | 6M | 3.160 |
| 15/01/2019 | -2,35% | -0,02 | 0,83 | 0,85 | 0,83 | 0,86 | 3M | 1.301 |
| 14/01/2019 | -1,16% | -0,01 | 0,85 | 0,87 | 0,81 | 0,87 | 8M | 15.951 |
| 11/01/2019 | -3,37% | -0,03 | 0,86 | 0,89 | 0,83 | 0,92 | 11M | 19.395 |
| 10/01/2019 | 1,14% | 0,01 | 0,89 | 0,88 | 0,84 | 0,93 | 7M | 6.404 |
| 09/01/2019 | -3,30% | -0,03 | 0,88 | 0,92 | 0,86 | 0,94 | 4M | 1.710 |
| 08/01/2019 | -7,14% | -0,07 | 0,91 | 0,99 | 0,91 | 1,00 | 7M | 2.137 |
| 07/01/2019 | 1,03% | 0,01 | 0,98 | 0,98 | 0,97 | 1,03 | 13M | 3.005 |
| 04/01/2019 | 1,04% | 0,01 | 0,97 | 0,96 | 0,95 | 0,97 | 2M | 1.769 |
| 03/01/2019 | -2,04% | -0,02 | 0,96 | 0,98 | 0,95 | 0,99 | 3M | 1.200 |
| 02/01/2019 | 0,00% | 0,00 | 0,98 | 0,99 | 0,96 | 0,99 | 3M | 1.643 |
| 28/12/2018 | -1,01% | -0,01 | 0,98 | 1,00 | 0,98 | 1,01 | 3M | 993 |
| 27/12/2018 | -1,00% | -0,01 | 0,99 | 1,01 | 0,98 | 1,03 | 3M | 952 |
| 26/12/2018 | 0,00% | 0,00 | 1,00 | 0,99 | 0,96 | 1,02 | 3M | 1.740 |
| 21/12/2018 | -5,66% | -0,06 | 1,00 | 1,06 | 0,99 | 1,09 | 4M | 1.330 |
| 20/12/2018 | -5,36% | -0,06 | 1,06 | 1,14 | 1,06 | 1,14 | 3M | 1.997 |
| 19/12/2018 | -1,75% | -0,02 | 1,12 | 1,15 | 1,12 | 1,17 | 2M | 751 |
| 18/12/2018 | 0,00% | 0,00 | 1,14 | 1,14 | 1,12 | 1,16 | 721K | 263 |
| 17/12/2018 | -3,39% | -0,04 | 1,14 | 1,18 | 1,13 | 1,19 | 1M | 907 |
| 14/12/2018 | 4,42% | 0,05 | 1,18 | 1,15 | 1,15 | 1,24 | 6M | 2.034 |
| 13/12/2018 | -5,83% | -0,07 | 1,13 | 1,20 | 1,08 | 1,22 | 7M | 2.485 |
| 12/12/2018 | -9,77% | -0,13 | 1,20 | 1,33 | 1,20 | 1,35 | 9M | 2.778 |
| 11/12/2018 | 1,53% | 0,02 | 1,33 | 1,33 | 1,30 | 1,37 | 6M | 3.409 |
| 10/12/2018 | -9,66% | -0,14 | 1,31 | 1,43 | 1,31 | 1,46 | 6M | 1.928 |
| 07/12/2018 | -3,33% | -0,05 | 1,45 | 1,51 | 1,45 | 1,54 | 2M | 1.055 |
| 06/12/2018 | -4,46% | -0,07 | 1,50 | 1,57 | 1,48 | 1,58 | 5M | 1.574 |
| 05/12/2018 | 0,00% | 0,00 | 1,57 | 1,58 | 1,56 | 1,63 | 3M | 1.601 |
| 04/12/2018 | 0,64% | 0,01 | 1,57 | 1,56 | 1,55 | 1,68 | 7M | 2.178 |
| 03/12/2018 | 0,00% | 0,00 | 1,56 | 1,58 | 1,55 | 1,58 | 1M | 844 |
| 30/11/2018 | -0,64% | -0,01 | 1,56 | 1,58 | 1,56 | 1,60 | 2M | 842 |
| 29/11/2018 | -0,63% | -0,01 | 1,57 | 1,58 | 1,55 | 1,58 | 998K | 837 |
| 28/11/2018 | 1,28% | 0,02 | 1,58 | 1,57 | 1,55 | 1,59 | 2M | 442 |
| 27/11/2018 | -1,89% | -0,03 | 1,56 | 1,60 | 1,56 | 1,60 | 1M | 449 |
| 26/11/2018 | 1,92% | 0,03 | 1,59 | 1,58 | 1,58 | 1,63 | 3M | 503 |
| 23/11/2018 | -1,89% | -0,03 | 1,56 | 1,58 | 1,56 | 1,61 | 2M | 546 |
| 22/11/2018 | 0,63% | 0,01 | 1,59 | 1,59 | 1,55 | 1,61 | 2M | 570 |
| 21/11/2018 | -1,86% | -0,03 | 1,58 | 1,61 | 1,58 | 1,62 | 2M | 434 |
| 19/11/2018 | -1,23% | -0,02 | 1,61 | 1,63 | 1,61 | 1,66 | 3M | 474 |
| 16/11/2018 | 0,00% | 0,00 | 1,63 | 1,64 | 1,60 | 1,67 | 4M | 816 |
| 14/11/2018 | -2,40% | -0,04 | 1,63 | 1,67 | 1,59 | 1,68 | 3M | 409 |
| 13/11/2018 | 0,60% | 0,01 | 1,67 | 1,67 | 1,65 | 1,72 | 4M | 675 |
| 12/11/2018 | 2,47% | 0,04 | 1,66 | 1,64 | 1,62 | 1,70 | 2M | 565 |
| 09/11/2018 | -1,22% | -0,02 | 1,62 | 1,64 | 1,60 | 1,67 | 2M | 395 |
| 08/11/2018 | -0,61% | -0,01 | 1,64 | 1,67 | 1,58 | 1,68 | 3M | 624 |
| 07/11/2018 | -0,60% | -0,01 | 1,65 | 1,65 | 1,64 | 1,78 | 9M | 1.787 |
| 06/11/2018 | 1,84% | 0,03 | 1,66 | 1,62 | 1,61 | 1,70 | 5M | 1.996 |
| 05/11/2018 | 5,84% | 0,09 | 1,63 | 1,54 | 1,54 | 1,72 | 12M | 2.551 |
| 01/11/2018 | 1,32% | 0,02 | 1,54 | 1,54 | 1,52 | 1,56 | 3M | 753 |
| 31/10/2018 | 0,00% | 0,00 | 1,52 | 1,53 | 1,52 | 1,60 | 5M | 1.013 |
| 30/10/2018 | 3,40% | 0,05 | 1,52 | 1,48 | 1,47 | 1,56 | 4M | 894 |
| 29/10/2018 | -2,65% | -0,04 | 1,47 | 1,53 | 1,47 | 1,55 | 3M | 1.509 |
| 26/10/2018 | 2,03% | 0,03 | 1,51 | 1,48 | 1,45 | 1,57 | 4M | 2.240 |
| 25/10/2018 | 0,00% | 0,00 | 1,48 | 1,48 | 1,44 | 1,49 | 3M | 1.157 |
| 24/10/2018 | 0,68% | 0,01 | 1,48 | 1,46 | 1,42 | 1,48 | 4M | 1.090 |
| 23/10/2018 | -0,68% | -0,01 | 1,47 | 1,49 | 1,46 | 1,49 | 2M | 868 |
| 22/10/2018 | 0,00% | 0,00 | 1,48 | 1,49 | 1,47 | 1,51 | 2M | 922 |
| 19/10/2018 | -0,67% | -0,01 | 1,48 | 1,49 | 1,47 | 1,51 | 2M | 990 |
| 18/10/2018 | 0,68% | 0,01 | 1,49 | 1,50 | 1,48 | 1,51 | 2M | 1.137 |
| 17/10/2018 | -1,99% | -0,03 | 1,48 | 1,53 | 1,47 | 1,57 | 5M | 1.569 |
| 16/10/2018 | 3,42% | 0,05 | 1,51 | 1,45 | 1,45 | 1,55 | 6M | 2.428 |
| 15/10/2018 | -7,01% | -0,11 | 1,46 | 1,57 | 1,46 | 1,63 | 11M | 2.448 |
| 11/10/2018 | 7,53% | 0,11 | 1,57 | 1,47 | 1,44 | 1,60 | 12M | 2.276 |
| 10/10/2018 | 2,82% | 0,04 | 1,46 | 1,42 | 1,40 | 1,49 | 8M | 1.776 |
| 09/10/2018 | -1,39% | -0,02 | 1,42 | 1,46 | 1,40 | 1,48 | 12M | 3.470 |
| 08/10/2018 | 0,00% | 0,00 | 1,44 | 1,46 | 1,44 | 1,50 | 2M | 1.153 |
| 05/10/2018 | -2,04% | -0,03 | 1,44 | 1,49 | 1,42 | 1,52 | 5M | 1.678 |
| 04/10/2018 | 3,52% | 0,05 | 1,47 | 1,43 | 1,41 | 1,48 | 14M | 2.912 |
| 03/10/2018 | 1,43% | 0,02 | 1,42 | 1,41 | 1,40 | 1,45 | 14M | 4.125 |
| 02/10/2018 | -0,71% | -0,01 | 1,40 | 1,41 | 1,39 | 1,42 | 6M | 1.613 |
| 01/10/2018 | -0,70% | -0,01 | 1,41 | 1,42 | 1,39 | 1,43 | 4M | 1.108 |
| 28/09/2018 | 1,43% | 0,02 | 1,42 | 1,42 | 1,40 | 1,44 | 3M | 951 |
| 27/09/2018 | 0,00% | 0,00 | 1,40 | 1,38 | 1,38 | 1,46 | 5M | 1.716 |
| 26/09/2018 | -16,67% | -0,28 | 1,40 | 1,65 | 1,40 | 1,69 | 26M | 3.549 |
| 25/09/2018 | 1,20% | 0,02 | 1,68 | 1,64 | 1,60 | 1,80 | 24M | 4.469 |
| 24/09/2018 | 7,10% | 0,11 | 1,66 | 1,52 | 1,46 | 1,72 | 17M | 3.829 |
Date,Open,High,Low,Close,Volume
22-Feb-19,0.90,0.94,0.89,0.91,1756820
21-Feb-19,0.91,0.95,0.89,0.90,4434230
20-Feb-19,0.96,0.98,0.89,0.90,6509961
19-Feb-19,1.05,1.13,0.96,0.96,25655683
18-Feb-19,0.87,1.05,0.87,1.04,21752060
15-Feb-19,0.85,0.88,0.85,0.87,2380766
14-Feb-19,0.84,0.87,0.83,0.85,2451354
13-Feb-19,0.84,0.85,0.83,0.84,1779249
12-Feb-19,0.86,0.86,0.84,0.84,1606692
11-Feb-19,0.85,0.88,0.85,0.85,2334307
08-Feb-19,0.86,0.86,0.84,0.86,2648325
07-Feb-19,0.85,0.86,0.84,0.85,3588732
06-Feb-19,0.84,0.88,0.82,0.84,7656193
05-Feb-19,0.83,0.84,0.82,0.83,1344389
04-Feb-19,0.83,0.84,0.82,0.83,1849653
01-Feb-19,0.83,0.84,0.82,0.84,2448432
31-Jan-19,0.82,0.84,0.82,0.83,2376302
30-Jan-19,0.81,0.83,0.81,0.83,2995708
29-Jan-19,0.82,0.83,0.80,0.82,2576849
28-Jan-19,0.84,0.85,0.81,0.81,3044448
24-Jan-19,0.84,0.86,0.83,0.83,2318572
23-Jan-19,0.84,0.85,0.83,0.85,2282111
22-Jan-19,0.84,0.85,0.83,0.83,1713480
21-Jan-19,0.85,0.85,0.83,0.83,1255229
18-Jan-19,0.86,0.87,0.83,0.84,6281577
17-Jan-19,0.89,0.92,0.85,0.85,9803518
16-Jan-19,0.83,0.91,0.83,0.89,6243188
15-Jan-19,0.85,0.86,0.83,0.83,2936485
14-Jan-19,0.87,0.87,0.81,0.85,7517952
11-Jan-19,0.89,0.92,0.83,0.86,10895086
10-Jan-19,0.88,0.93,0.84,0.89,7308296
09-Jan-19,0.92,0.94,0.86,0.88,4457338
08-Jan-19,0.99,1.00,0.91,0.91,7138587
07-Jan-19,0.98,1.03,0.97,0.98,12513710
04-Jan-19,0.96,0.97,0.95,0.97,2405930
03-Jan-19,0.98,0.99,0.95,0.96,2608964
02-Jan-19,0.99,0.99,0.96,0.98,3175012
28-Dec-18,1.00,1.01,0.98,0.98,3021335
27-Dec-18,1.01,1.03,0.98,0.99,3185772
26-Dec-18,0.99,1.02,0.96,1.00,3211939
21-Dec-18,1.06,1.09,0.99,1.00,3828921
20-Dec-18,1.14,1.14,1.06,1.06,2932101
19-Dec-18,1.15,1.17,1.12,1.12,1624073
18-Dec-18,1.14,1.16,1.12,1.14,720787
17-Dec-18,1.18,1.19,1.13,1.14,1427505
14-Dec-18,1.15,1.24,1.15,1.18,5888002
13-Dec-18,1.20,1.22,1.08,1.13,6902073
12-Dec-18,1.33,1.35,1.20,1.20,9214276
11-Dec-18,1.33,1.37,1.30,1.33,6006862
10-Dec-18,1.43,1.46,1.31,1.31,6078533
07-Dec-18,1.51,1.54,1.45,1.45,2423037
06-Dec-18,1.57,1.58,1.48,1.50,5490199
05-Dec-18,1.58,1.63,1.56,1.57,3043068
04-Dec-18,1.56,1.68,1.55,1.57,7247897
03-Dec-18,1.58,1.58,1.55,1.56,1146207
30-Nov-18,1.58,1.60,1.56,1.56,2245126
29-Nov-18,1.58,1.58,1.55,1.57,997941
28-Nov-18,1.57,1.59,1.55,1.58,1547821
27-Nov-18,1.60,1.60,1.56,1.56,1199090
26-Nov-18,1.58,1.63,1.58,1.59,2865051
23-Nov-18,1.58,1.61,1.56,1.56,1685554
22-Nov-18,1.59,1.61,1.55,1.59,2226134
21-Nov-18,1.61,1.62,1.58,1.58,2247641
19-Nov-18,1.63,1.66,1.61,1.61,2846471
16-Nov-18,1.64,1.67,1.60,1.63,3783407
14-Nov-18,1.67,1.68,1.59,1.63,2967692
13-Nov-18,1.67,1.72,1.65,1.67,4025054
12-Nov-18,1.64,1.70,1.62,1.66,2287899
09-Nov-18,1.64,1.67,1.60,1.62,1996197
08-Nov-18,1.67,1.68,1.58,1.64,3267179
07-Nov-18,1.65,1.78,1.64,1.65,9208359
06-Nov-18,1.62,1.70,1.61,1.66,5163913
05-Nov-18,1.54,1.72,1.54,1.63,11995485
01-Nov-18,1.54,1.56,1.52,1.54,3074293
31-Oct-18,1.53,1.60,1.52,1.52,5252907
30-Oct-18,1.48,1.56,1.47,1.52,4104503
29-Oct-18,1.53,1.55,1.47,1.47,3156412
26-Oct-18,1.48,1.57,1.45,1.51,4497527
25-Oct-18,1.48,1.49,1.44,1.48,3286214
24-Oct-18,1.46,1.48,1.42,1.48,4019239
23-Oct-18,1.49,1.49,1.46,1.47,1977656
22-Oct-18,1.49,1.51,1.47,1.48,2129406
19-Oct-18,1.49,1.51,1.47,1.48,2026373
18-Oct-18,1.50,1.51,1.48,1.49,2414497
17-Oct-18,1.53,1.57,1.47,1.48,4526259
16-Oct-18,1.45,1.55,1.45,1.51,6258635
15-Oct-18,1.57,1.63,1.46,1.46,10614881
11-Oct-18,1.47,1.60,1.44,1.57,11585376
10-Oct-18,1.42,1.49,1.40,1.46,8097298
09-Oct-18,1.46,1.48,1.40,1.42,11854380
08-Oct-18,1.46,1.50,1.44,1.44,2448948
05-Oct-18,1.49,1.52,1.42,1.44,5467655
04-Oct-18,1.43,1.48,1.41,1.47,13726022
03-Oct-18,1.41,1.45,1.40,1.42,13909671
02-Oct-18,1.41,1.42,1.39,1.40,5767471
01-Oct-18,1.42,1.43,1.39,1.41,4028148
28-Sep-18,1.42,1.44,1.40,1.42,3027707
27-Sep-18,1.38,1.46,1.38,1.40,5179621
26-Sep-18,1.65,1.69,1.40,1.40,25713112
25-Sep-18,1.64,1.80,1.60,1.68,24353443
24-Sep-18,1.52,1.72,1.46,1.66,17024887
21-Sep-18,1.41,1.55,1.40,1.55,17024887
20-Sep-18,1.43,1.43,1.39,1.40,17024887
19-Sep-18,1.40,1.43,1.39,1.42,17024887
18-Sep-18,1.40,1.45,1.39,1.40,17024887
17-Sep-18,1.40,1.41,1.38,1.39,17024887
14-Sep-18,1.39,1.41,1.37,1.39,17024887
13-Sep-18,1.39,1.43,1.37,1.38,17024887
12-Sep-18,1.39,1.41,1.37,1.39,17024887
11-Sep-18,1.41,1.41,1.37,1.38,17024887
10-Sep-18,1.47,1.49,1.41,1.41,17024887
06-Sep-18,1.41,1.55,1.40,1.46,17024887
05-Sep-18,1.43,1.45,1.38,1.41,17024887
04-Sep-18,1.53,1.56,1.38,1.42,17024887
03-Sep-18,1.72,1.89,1.50,1.50,17024887
31-Aug-18,1.38,2.00,1.35,2.00,17024887
30-Aug-18,1.30,1.38,1.30,1.38,17024887
29-Aug-18,1.33,1.33,1.30,1.30,17024887
28-Aug-18,1.33,1.33,1.30,1.32,17024887
27-Aug-18,1.31,1.34,1.30,1.32,17024887
24-Aug-18,1.34,1.34,1.31,1.31,17024887
23-Aug-18,1.33,1.35,1.29,1.33,17024887
22-Aug-18,1.30,1.33,1.29,1.33,17024887
21-Aug-18,1.34,1.34,1.29,1.31,17024887
20-Aug-18,1.34,1.39,1.31,1.33,17024887
17-Aug-18,1.30,1.38,1.25,1.35,17024887
16-Aug-18,1.35,1.36,1.30,1.30,17024887
15-Aug-18,1.49,1.51,1.30,1.35,17024887
14-Aug-18,1.33,1.43,1.31,1.40,17024887
13-Aug-18,1.23,1.32,1.17,1.31,17024887
10-Aug-18,1.34,1.34,1.20,1.23,17024887
09-Aug-18,1.36,1.38,1.35,1.35,17024887
08-Aug-18,1.37,1.37,1.35,1.36,17024887
07-Aug-18,1.38,1.40,1.34,1.36,17024887
*exoneração de responsabilidade