Dm Financeira S.A. - Credito Financiamento e Investimento (DMFN3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -1.5 | -10.7142857143 | 14 | 14 | 12.5 | 833 | 13.94 | CS |
| 12 | -1.5 | -10.7142857143 | 14 | 14 | 12.5 | 833 | 13.94 | CS |
| 26 | 0 | 0 | 12.5 | 14 | 12.5 | 467 | 13.78571429 | CS |
| 52 | -1.5 | -10.7142857143 | 14 | 14 | 12.5 | 457 | 13.8125 | CS |
| 156 | -0.5 | -3.84615384615 | 13 | 14.61 | 11.87 | 819 | 13.72886878 | CS |
| 260 | -0.5 | -3.84615384615 | 13 | 14.61 | 11.87 | 819 | 13.72886878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1721338200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1721251800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1721165400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1721079000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1720819800 | 12.5 | -1.5 | -10.71 | 12.5 | 12.5 | 12.5 | 100 |
| 1720733400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1720647000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1720560600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1720474200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1720215000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1720128600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1720042200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1719955800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 100 |
| 1719869400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1719610200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1719523800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1719437400 | 14 | 1.5 | 12.00 | 14 | 14 | 14 | 2300 |
| 1719320400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1719234000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718974800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718888400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718802000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718715600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718629200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718370000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718283600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718197200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718110800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718024400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717765200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717678800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717592400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717506000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717419600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717160400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1716987600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1716901200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1716814800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1716555600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1716469200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1716382800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1716296400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1716210000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1715950800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1715864400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1715778000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1715691600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1715605200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1715346000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1715259600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1715173200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1715086800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1715000400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1714741200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1714654800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1714482000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1714395600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1714136400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1714050000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1713963600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1713877200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1713790800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
