Cotação atual, histórico e gráfico do papel: DMMO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/06/2019 | -10,40% | -0,39 | 3,36 | 3,83 | 3,36 | 4,08 | 5M | 1.520 |
| 14/06/2019 | 30,21% | 0,87 | 3,75 | 2,90 | 2,84 | 3,93 | 5M | 1.912 |
| 13/06/2019 | -0,35% | -0,01 | 2,88 | 2,88 | 2,87 | 2,95 | 350K | 244 |
| 12/06/2019 | -5,56% | -0,17 | 2,89 | 3,08 | 2,88 | 3,08 | 850K | 459 |
| 11/06/2019 | -3,16% | -0,10 | 3,06 | 3,16 | 3,05 | 3,16 | 403K | 267 |
| 10/06/2019 | 0,32% | 0,01 | 3,16 | 3,11 | 3,08 | 3,30 | 689K | 276 |
| 07/06/2019 | -5,97% | -0,20 | 3,15 | 3,33 | 3,14 | 3,33 | 867K | 383 |
| 06/06/2019 | -2,33% | -0,08 | 3,35 | 3,44 | 3,33 | 3,49 | 602K | 239 |
| 05/06/2019 | -5,77% | -0,21 | 3,43 | 3,63 | 3,41 | 3,63 | 395K | 172 |
| 04/06/2019 | 1,39% | 0,05 | 3,64 | 3,70 | 3,59 | 3,80 | 377K | 166 |
| 03/06/2019 | 820,51% | 3,20 | 3,59 | 3,70 | 3,52 | 3,89 | 1M | 444 |
| 31/05/2019 | 2,63% | 0,01 | 0,39 | 0,38 | 0,37 | 0,39 | 744K | 736 |
| 30/05/2019 | -5,00% | -0,02 | 0,38 | 0,40 | 0,38 | 0,40 | 1M | 492 |
| 29/05/2019 | -4,76% | -0,02 | 0,40 | 0,42 | 0,39 | 0,42 | 1M | 689 |
| 28/05/2019 | 5,00% | 0,02 | 0,42 | 0,40 | 0,39 | 0,42 | 2M | 794 |
| 27/05/2019 | -2,44% | -0,01 | 0,40 | 0,41 | 0,39 | 0,41 | 504K | 656 |
| 24/05/2019 | 0,00% | 0,00 | 0,41 | 0,41 | 0,40 | 0,42 | 390K | 913 |
| 23/05/2019 | 2,50% | 0,01 | 0,41 | 0,41 | 0,40 | 0,42 | 503K | 577 |
| 22/05/2019 | 0,00% | 0,00 | 0,40 | 0,41 | 0,40 | 0,42 | 308K | 426 |
| 21/05/2019 | -2,44% | -0,01 | 0,40 | 0,41 | 0,40 | 0,43 | 822K | 1.003 |
| 20/05/2019 | 7,89% | 0,03 | 0,41 | 0,39 | 0,38 | 0,41 | 641K | 408 |
| 17/05/2019 | 0,00% | 0,00 | 0,38 | 0,38 | 0,38 | 0,40 | 441K | 254 |
| 16/05/2019 | 0,00% | 0,00 | 0,38 | 0,37 | 0,36 | 0,43 | 2M | 1.301 |
| 15/05/2019 | 0,00% | 0,00 | 0,38 | 0,38 | 0,36 | 0,38 | 396K | 675 |
| 14/05/2019 | 0,00% | 0,00 | 0,38 | 0,39 | 0,37 | 0,39 | 770K | 1.288 |
| 13/05/2019 | -7,32% | -0,03 | 0,38 | 0,40 | 0,38 | 0,42 | 2M | 1.860 |
| 10/05/2019 | -2,38% | -0,01 | 0,41 | 0,42 | 0,40 | 0,43 | 884K | 2.453 |
| 09/05/2019 | -6,67% | -0,03 | 0,42 | 0,46 | 0,42 | 0,46 | 2M | 2.377 |
| 08/05/2019 | 0,00% | 0,00 | 0,45 | 0,45 | 0,44 | 0,47 | 892K | 604 |
| 07/05/2019 | -2,17% | -0,01 | 0,45 | 0,46 | 0,45 | 0,47 | 880K | 1.099 |
| 06/05/2019 | 0,00% | 0,00 | 0,46 | 0,46 | 0,44 | 0,49 | 2M | 3.074 |
| 03/05/2019 | -14,81% | -0,08 | 0,46 | 0,55 | 0,46 | 0,56 | 4M | 1.303 |
| 02/05/2019 | 12,50% | 0,06 | 0,54 | 0,50 | 0,49 | 0,58 | 5M | 3.349 |
| 30/04/2019 | 0,00% | 0,00 | 0,48 | 0,49 | 0,47 | 0,50 | 867K | 628 |
| 29/04/2019 | -7,69% | -0,04 | 0,48 | 0,52 | 0,48 | 0,52 | 2M | 978 |
| 26/04/2019 | -10,34% | -0,06 | 0,52 | 0,58 | 0,52 | 0,58 | 4M | 1.282 |
| 25/04/2019 | -1,69% | -0,01 | 0,58 | 0,60 | 0,57 | 0,61 | 2M | 991 |
| 24/04/2019 | 1,72% | 0,01 | 0,59 | 0,57 | 0,55 | 0,63 | 5M | 1.380 |
| 23/04/2019 | -4,92% | -0,03 | 0,58 | 0,62 | 0,57 | 0,62 | 2M | 762 |
| 22/04/2019 | -4,69% | -0,03 | 0,61 | 0,64 | 0,61 | 0,65 | 914K | 428 |
| 18/04/2019 | -1,54% | -0,01 | 0,64 | 0,65 | 0,63 | 0,65 | 1M | 327 |
| 17/04/2019 | -1,52% | -0,01 | 0,65 | 0,66 | 0,64 | 0,67 | 2M | 525 |
| 16/04/2019 | 0,00% | 0,00 | 0,66 | 0,66 | 0,65 | 0,68 | 3M | 679 |
| 15/04/2019 | 1,54% | 0,01 | 0,66 | 0,66 | 0,64 | 0,69 | 4M | 1.896 |
| 12/04/2019 | -1,52% | -0,01 | 0,65 | 0,65 | 0,65 | 0,69 | 3M | 699 |
| 11/04/2019 | -4,35% | -0,03 | 0,66 | 0,69 | 0,66 | 0,70 | 2M | 728 |
| 10/04/2019 | -4,17% | -0,03 | 0,69 | 0,72 | 0,69 | 0,72 | 2M | 745 |
| 09/04/2019 | -2,70% | -0,02 | 0,72 | 0,74 | 0,72 | 0,74 | 2M | 1.065 |
| 08/04/2019 | -1,33% | -0,01 | 0,74 | 0,76 | 0,73 | 0,76 | 2M | 820 |
| 05/04/2019 | -1,32% | -0,01 | 0,75 | 0,76 | 0,75 | 0,77 | 484K | 194 |
| 04/04/2019 | 0,00% | 0,00 | 0,76 | 0,76 | 0,75 | 0,77 | 781K | 448 |
| 03/04/2019 | 0,00% | 0,00 | 0,76 | 0,75 | 0,75 | 0,77 | 934K | 328 |
| 02/04/2019 | -2,56% | -0,02 | 0,76 | 0,78 | 0,75 | 0,78 | 2M | 497 |
| 01/04/2019 | -1,27% | -0,01 | 0,78 | 0,79 | 0,77 | 0,79 | 732K | 433 |
| 29/03/2019 | 0,00% | 0,00 | 0,79 | 0,79 | 0,78 | 0,80 | 1M | 397 |
| 28/03/2019 | 0,00% | 0,00 | 0,79 | 0,79 | 0,78 | 0,79 | 820K | 376 |
| 27/03/2019 | -1,25% | -0,01 | 0,79 | 0,80 | 0,78 | 0,80 | 1M | 413 |
| 26/03/2019 | 0,00% | 0,00 | 0,80 | 0,80 | 0,79 | 0,80 | 758K | 335 |
| 25/03/2019 | 1,27% | 0,01 | 0,80 | 0,78 | 0,78 | 0,80 | 1M | 1.354 |
| 22/03/2019 | -2,47% | -0,02 | 0,79 | 0,81 | 0,77 | 0,81 | 4M | 1.088 |
| 21/03/2019 | -1,22% | -0,01 | 0,81 | 0,82 | 0,81 | 0,83 | 2M | 1.247 |
| 20/03/2019 | 0,00% | 0,00 | 0,82 | 0,82 | 0,81 | 0,83 | 3M | 750 |
| 19/03/2019 | -1,20% | -0,01 | 0,82 | 0,84 | 0,82 | 0,85 | 4M | 991 |
| 18/03/2019 | -2,35% | -0,02 | 0,83 | 0,84 | 0,83 | 0,85 | 1M | 441 |
| 15/03/2019 | 0,00% | 0,00 | 0,85 | 0,85 | 0,84 | 0,86 | 2M | 678 |
| 14/03/2019 | -1,16% | -0,01 | 0,85 | 0,87 | 0,85 | 0,87 | 885K | 496 |
| 13/03/2019 | 0,00% | 0,00 | 0,86 | 0,86 | 0,85 | 0,89 | 2M | 1.463 |
| 12/03/2019 | -1,15% | -0,01 | 0,86 | 0,88 | 0,85 | 0,89 | 4M | 1.815 |
| 11/03/2019 | 6,10% | 0,05 | 0,87 | 0,83 | 0,82 | 0,92 | 4M | 1.154 |
| 08/03/2019 | -1,20% | -0,01 | 0,82 | 0,82 | 0,82 | 0,84 | 2M | 895 |
| 07/03/2019 | 0,00% | 0,00 | 0,83 | 0,84 | 0,81 | 0,84 | 2M | 1.117 |
| 06/03/2019 | -2,35% | -0,02 | 0,83 | 0,84 | 0,83 | 0,85 | 1M | 1.968 |
| 01/03/2019 | -4,49% | -0,04 | 0,85 | 0,87 | 0,82 | 0,87 | 6M | 1.400 |
| 28/02/2019 | -2,20% | -0,02 | 0,89 | 0,92 | 0,89 | 0,92 | 2M | 730 |
| 27/02/2019 | 0,00% | 0,00 | 0,91 | 0,91 | 0,90 | 0,92 | 762K | 347 |
| 26/02/2019 | -1,09% | -0,01 | 0,91 | 0,92 | 0,91 | 0,93 | 1M | 746 |
| 25/02/2019 | 1,10% | 0,01 | 0,92 | 0,91 | 0,91 | 0,94 | 2M | 695 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Jun-19,3.83,4.08,3.36,3.36,4939784
14-Jun-19,2.90,3.93,2.84,3.75,5334898
13-Jun-19,2.88,2.95,2.87,2.88,349893
12-Jun-19,3.08,3.08,2.88,2.89,850115
11-Jun-19,3.16,3.16,3.05,3.06,403331
10-Jun-19,3.11,3.30,3.08,3.16,689401
07-Jun-19,3.33,3.33,3.14,3.15,866785
06-Jun-19,3.44,3.49,3.33,3.35,602025
05-Jun-19,3.63,3.63,3.41,3.43,395347
04-Jun-19,3.70,3.80,3.59,3.64,377247
03-Jun-19,3.70,3.89,3.52,3.59,1031477
31-May-19,0.38,0.39,0.37,0.39,744403
30-May-19,0.40,0.40,0.38,0.38,1172721
29-May-19,0.42,0.42,0.39,0.40,1103244
28-May-19,0.40,0.42,0.39,0.42,1751379
27-May-19,0.41,0.41,0.39,0.40,504358
24-May-19,0.41,0.42,0.40,0.41,390143
23-May-19,0.41,0.42,0.40,0.41,502675
22-May-19,0.41,0.42,0.40,0.40,308135
21-May-19,0.41,0.43,0.40,0.40,821634
20-May-19,0.39,0.41,0.38,0.41,641233
17-May-19,0.38,0.40,0.38,0.38,440687
16-May-19,0.37,0.43,0.36,0.38,2372135
15-May-19,0.38,0.38,0.36,0.38,395675
14-May-19,0.39,0.39,0.37,0.38,769687
13-May-19,0.40,0.42,0.38,0.38,1628368
10-May-19,0.42,0.43,0.40,0.41,883919
09-May-19,0.46,0.46,0.42,0.42,1601257
08-May-19,0.45,0.47,0.44,0.45,892389
07-May-19,0.46,0.47,0.45,0.45,879940
06-May-19,0.46,0.49,0.44,0.46,2240556
03-May-19,0.55,0.56,0.46,0.46,3672368
02-May-19,0.50,0.58,0.49,0.54,5293793
30-Apr-19,0.49,0.50,0.47,0.48,866661
29-Apr-19,0.52,0.52,0.48,0.48,2038233
26-Apr-19,0.58,0.58,0.52,0.52,4338648
25-Apr-19,0.60,0.61,0.57,0.58,2014544
24-Apr-19,0.57,0.63,0.55,0.59,4772151
23-Apr-19,0.62,0.62,0.57,0.58,1713563
22-Apr-19,0.64,0.65,0.61,0.61,914201
18-Apr-19,0.65,0.65,0.63,0.64,1076207
17-Apr-19,0.66,0.67,0.64,0.65,1595877
16-Apr-19,0.66,0.68,0.65,0.66,2641659
15-Apr-19,0.66,0.69,0.64,0.66,4080523
12-Apr-19,0.65,0.69,0.65,0.65,2912805
11-Apr-19,0.69,0.70,0.66,0.66,1606393
10-Apr-19,0.72,0.72,0.69,0.69,2052083
09-Apr-19,0.74,0.74,0.72,0.72,1697781
08-Apr-19,0.76,0.76,0.73,0.74,1870502
05-Apr-19,0.76,0.77,0.75,0.75,484048
04-Apr-19,0.76,0.77,0.75,0.76,781483
03-Apr-19,0.75,0.77,0.75,0.76,933541
02-Apr-19,0.78,0.78,0.75,0.76,1762702
01-Apr-19,0.79,0.79,0.77,0.78,732349
29-Mar-19,0.79,0.80,0.78,0.79,1133509
28-Mar-19,0.79,0.79,0.78,0.79,820232
27-Mar-19,0.80,0.80,0.78,0.79,1248795
26-Mar-19,0.80,0.80,0.79,0.80,758098
25-Mar-19,0.78,0.80,0.78,0.80,1066744
22-Mar-19,0.81,0.81,0.77,0.79,3568011
21-Mar-19,0.82,0.83,0.81,0.81,2287217
20-Mar-19,0.82,0.83,0.81,0.82,2671065
19-Mar-19,0.84,0.85,0.82,0.82,3767417
18-Mar-19,0.84,0.85,0.83,0.83,1376206
15-Mar-19,0.85,0.86,0.84,0.85,1651322
14-Mar-19,0.87,0.87,0.85,0.85,884564
13-Mar-19,0.86,0.89,0.85,0.86,1952513
12-Mar-19,0.88,0.89,0.85,0.86,3672058
11-Mar-19,0.83,0.92,0.82,0.87,4251632
08-Mar-19,0.82,0.84,0.82,0.82,1793452
07-Mar-19,0.84,0.84,0.81,0.83,1823214
06-Mar-19,0.84,0.85,0.83,0.83,1029355
01-Mar-19,0.87,0.87,0.82,0.85,5964049
28-Feb-19,0.92,0.92,0.89,0.89,1944282
27-Feb-19,0.91,0.92,0.90,0.91,761848
26-Feb-19,0.92,0.93,0.91,0.91,1071709
25-Feb-19,0.91,0.94,0.91,0.92,1574357
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-19,0.86,0.87,0.83,0.84,1255229
17-Jan-19,0.89,0.92,0.85,0.85,1255229
16-Jan-19,0.83,0.91,0.83,0.89,1255229
15-Jan-19,0.85,0.86,0.83,0.83,1255229
14-Jan-19,0.87,0.87,0.81,0.85,1255229
11-Jan-19,0.89,0.92,0.83,0.86,1255229
10-Jan-19,0.88,0.93,0.84,0.89,1255229
09-Jan-19,0.92,0.94,0.86,0.88,1255229
08-Jan-19,0.99,1.00,0.91,0.91,1255229
07-Jan-19,0.98,1.03,0.97,0.98,1255229
04-Jan-19,0.96,0.97,0.95,0.97,1255229
03-Jan-19,0.98,0.99,0.95,0.96,1255229
02-Jan-19,0.99,0.99,0.96,0.98,1255229
28-Dec-18,1.00,1.01,0.98,0.98,1255229
27-Dec-18,1.01,1.03,0.98,0.99,1255229
26-Dec-18,0.99,1.02,0.96,1.00,1255229
21-Dec-18,1.06,1.09,0.99,1.00,1255229
20-Dec-18,1.14,1.14,1.06,1.06,1255229
19-Dec-18,1.15,1.17,1.12,1.12,1255229
18-Dec-18,1.14,1.16,1.12,1.14,1255229
17-Dec-18,1.18,1.19,1.13,1.14,1255229
14-Dec-18,1.15,1.24,1.15,1.18,1255229
13-Dec-18,1.20,1.22,1.08,1.13,1255229
12-Dec-18,1.33,1.35,1.20,1.20,1255229
11-Dec-18,1.33,1.37,1.30,1.33,1255229
10-Dec-18,1.43,1.46,1.31,1.31,1255229
07-Dec-18,1.51,1.54,1.45,1.45,1255229
06-Dec-18,1.57,1.58,1.48,1.50,1255229
05-Dec-18,1.58,1.63,1.56,1.57,1255229
04-Dec-18,1.56,1.68,1.55,1.57,1255229
03-Dec-18,1.58,1.58,1.55,1.56,1255229
30-Nov-18,1.58,1.60,1.56,1.56,1255229
29-Nov-18,1.58,1.58,1.55,1.57,1255229
*exoneração de responsabilidade