Stock history - DMMO3
Excel
Date Open High Low Closed Middle Variation Volume Shares Trades
06/22/18 R$ 1.37 R$ 1.41 R$ 1.35 R$ 1.36 R$ 1.37 +1.49% 1,339,883 974,600 382
06/21/18 R$ 1.41 R$ 1.42 R$ 1.33 R$ 1.34 R$ 1.37 -4.28% 1,732,131 1,263,100 499
06/20/18 R$ 1.53 R$ 1.53 R$ 1.38 R$ 1.40 R$ 1.44 -5.40% 3,628,815 2,518,600 802
06/19/18 R$ 1.64 R$ 1.68 R$ 1.48 R$ 1.48 R$ 1.58 -10.30% 4,602,890 2,898,100 924
06/18/18 R$ 1.63 R$ 1.71 R$ 1.56 R$ 1.65 R$ 1.64 +0.60% 3,996,525 2,434,300 862
06/15/18 R$ 1.65 R$ 1.68 R$ 1.52 R$ 1.64 R$ 1.60 +3.79% 6,983,755 4,345,700 2,368
06/14/18 R$ 1.44 R$ 1.58 R$ 1.44 R$ 1.58 R$ 1.52 +10.48% 4,849,689 3,181,500 2,175
06/13/18 R$ 1.39 R$ 1.48 R$ 1.34 R$ 1.43 R$ 1.42 +5.14% 5,205,761 3,660,700 1,805
06/12/18 R$ 1.33 R$ 1.36 R$ 1.30 R$ 1.36 R$ 1.33 +1.49% 2,606,339 1,954,900 1,042
06/11/18 R$ 1.38 R$ 1.43 R$ 1.34 R$ 1.34 R$ 1.37 -1.47% 2,387,653 1,733,100 1,000
06/08/18 R$ 1.31 R$ 1.39 R$ 1.27 R$ 1.36 R$ 1.33 +3.81% 3,042,738 2,272,400 1,053
06/07/18 R$ 1.27 R$ 1.31 R$ 1.22 R$ 1.31 R$ 1.26 +0.76% 3,487,412 2,766,600 1,901
06/06/18 R$ 1.36 R$ 1.36 R$ 1.26 R$ 1.30 R$ 1.30 -4.41% 2,655,818 2,040,700 2,081
06/05/18 R$ 1.40 R$ 1.42 R$ 1.33 R$ 1.36 R$ 1.36 -4.89% 3,026,641 2,210,400 1,505
06/04/18 R$ 1.49 R$ 1.50 R$ 1.36 R$ 1.43 R$ 1.42 -1.37% 4,127,765 2,895,600 1,847
06/01/18 R$ 1.68 R$ 1.71 R$ 1.42 R$ 1.45 R$ 1.51 -12.12% 10,548,905 6,954,400 3,224
05/30/18 R$ 1.79 R$ 1.81 R$ 1.65 R$ 1.65 R$ 1.67 -7.30% 28,487,870 16,976,400 4,927
05/29/18 R$ 1.79 R$ 1.83 R$ 1.73 R$ 1.78 R$ 1.78 +3.48% 4,784,352 2,678,900 1,978
05/28/18 R$ 1.77 R$ 1.78 R$ 1.69 R$ 1.72 R$ 1.73 -6.01% 3,424,767 1,977,700 939
05/25/18 R$ 1.85 R$ 1.95 R$ 1.75 R$ 1.83 R$ 1.85 +1.66% 10,347,090 5,571,100 2,285
05/24/18 R$ 2.03 R$ 2.06 R$ 1.76 R$ 1.80 R$ 1.90 -13.46% 15,930,240 8,372,100 3,532
05/23/18 R$ 2.07 R$ 2.22 R$ 2.02 R$ 2.08 R$ 2.13 -0.95% 20,871,144 9,759,300 5,626