Cotação atual, histórico e gráfico do papel: MATB11

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 MATB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-0,30%	-0,17	56,87	56,31	56,31	57,13	325K	14
16/05/2024	1,24%	0,70	57,04	56,34	56,34	57,04	261K	13
15/05/2024	0,82%	0,46	56,34	56,00	55,59	56,34	156K	9
14/05/2024	-0,71%	-0,40	55,88	56,33	55,65	56,33	113K	11
13/05/2024	0,64%	0,36	56,28	55,72	55,72	56,40	240K	21
10/05/2024	-1,06%	-0,60	55,92	56,14	55,80	56,14	16K	6
09/05/2024	0,27%	0,15	56,52	55,85	55,85	56,52	469K	18
08/05/2024	0,34%	0,19	56,37	55,36	55,36	56,46	125K	18
07/05/2024	-2,70%	-1,56	56,18	57,05	56,18	57,98	264K	17
06/05/2024	-0,45%	-0,26	57,74	58,00	57,74	58,11	38K	12
03/05/2024	1,51%	0,86	58,00	57,60	57,60	58,00	156K	9
02/05/2024	1,80%	1,01	57,14	56,15	56,15	57,14	421K	19
30/04/2024	-1,37%	-0,78	56,13	57,80	56,09	57,80	26K	14
29/04/2024	0,19%	0,11	56,91	56,80	56,80	57,07	228K	11
26/04/2024	0,55%	0,31	56,80	56,49	56,49	57,15	185K	10
25/04/2024	-1,45%	-0,83	56,49	56,63	56,49	56,65	143K	5
24/04/2024	-1,00%	-0,58	57,32	57,90	57,22	57,90	165K	12
23/04/2024	-1,65%	-0,97	57,90	58,07	57,04	58,41	307K	30
22/04/2024	0,07%	0,04	58,87	58,15	58,09	59,12	74K	8
19/04/2024	1,78%	1,03	58,83	57,98	57,98	58,83	318K	7
18/04/2024	-0,65%	-0,38	57,80	57,90	56,84	58,16	552K	25
17/04/2024	0,66%	0,38	58,18	58,01	58,01	58,56	170K	10
16/04/2024	-1,15%	-0,67	57,80	57,81	57,49	58,05	372K	17
15/04/2024	0,78%	0,45	58,47	58,02	58,02	59,18	1M	29
12/04/2024	-1,24%	-0,73	58,02	59,00	57,90	59,00	237K	91
11/04/2024	-0,32%	-0,19	58,75	58,59	58,48	58,85	342K	12
10/04/2024	-1,09%	-0,65	58,94	59,59	58,83	59,59	157K	15
09/04/2024	-0,18%	-0,11	59,59	59,70	59,40	60,01	318K	22
08/04/2024	2,00%	1,17	59,70	58,60	58,60	59,93	537K	19
05/04/2024	-1,46%	-0,87	58,53	58,99	58,53	59,23	251K	10
04/04/2024	0,17%	0,10	59,40	59,31	59,19	60,12	298K	19
03/04/2024	-0,15%	-0,09	59,30	59,68	58,94	59,69	4M	58
02/04/2024	-0,27%	-0,16	59,39	59,54	59,36	60,05	708K	65
01/04/2024	0,59%	0,35	59,55	59,40	59,28	59,85	307K	27
28/03/2024	0,08%	0,05	59,20	59,02	58,87	59,29	16K	12
27/03/2024	1,97%	1,14	59,15	58,73	58,32	59,15	2M	34
26/03/2024	-0,38%	-0,22	58,01	57,99	57,98	58,11	30K	7
25/03/2024	-0,60%	-0,35	58,23	58,47	58,23	58,47	7K	5
22/03/2024	-1,30%	-0,77	58,58	59,16	58,58	59,16	2M	24
21/03/2024	0,47%	0,28	59,35	59,66	59,22	59,66	373K	57
20/03/2024	0,96%	0,56	59,07	58,85	57,33	59,21	181K	36
19/03/2024	1,97%	1,13	58,51	58,05	58,00	58,81	610K	31
18/03/2024	1,38%	0,78	57,38	56,60	56,60	57,71	492K	16
15/03/2024	0,11%	0,06	56,60	56,32	56,21	56,60	445K	13
14/03/2024	-1,29%	-0,74	56,54	57,28	56,32	57,28	595K	16
13/03/2024	0,67%	0,38	57,28	56,90	56,90	57,53	412K	126
12/03/2024	0,48%	0,27	56,90	57,09	56,76	57,21	358K	16
11/03/2024	-0,81%	-0,46	56,63	56,86	56,50	56,90	63K	25
08/03/2024	-0,10%	-0,06	57,09	57,26	56,81	57,35	83K	14
07/03/2024	-0,19%	-0,11	57,15	57,54	56,92	57,54	2M	27
06/03/2024	-0,50%	-0,29	57,26	58,34	57,26	58,34	2M	33
05/03/2024	-0,64%	-0,37	57,55	57,93	57,55	57,94	302K	21
04/03/2024	-0,24%	-0,14	57,92	57,57	57,57	58,40	22K	17
01/03/2024	1,08%	0,62	58,06	57,89	57,77	58,14	407K	18
29/02/2024	-0,61%	-0,35	57,44	57,67	57,21	58,10	48K	16
28/02/2024	-0,16%	-0,09	57,79	57,92	57,61	57,92	143K	31
27/02/2024	1,85%	1,05	57,88	56,82	56,82	58,10	1M	7.353
26/02/2024	-0,72%	-0,41	56,83	57,24	56,33	57,24	506K	5.534
23/02/2024	-0,78%	-0,45	57,24	57,79	57,19	58,00	3M	31
22/02/2024	1,21%	0,69	57,69	57,52	57,38	57,69	148K	13
21/02/2024	0,46%	0,26	57,00	56,11	56,11	57,09	113K	17
20/02/2024	0,23%	0,13	56,74	56,10	56,10	56,74	177K	216
19/02/2024	-0,51%	-0,29	56,61	56,59	56,27	56,70	276K	21
16/02/2024	2,67%	1,48	56,90	55,62	55,62	57,50	987K	56
15/02/2024	0,67%	0,37	55,42	55,10	55,09	55,64	227K	21
14/02/2024	-0,99%	-0,55	55,05	55,44	54,99	55,44	93K	15
09/02/2024	-1,38%	-0,78	55,60	56,49	55,60	56,49	311K	15
08/02/2024	-0,98%	-0,56	56,38	56,76	56,29	56,76	265K	8
07/02/2024	0,55%	0,31	56,94	56,46	56,24	56,94	54K	13
06/02/2024	2,13%	1,18	56,63	55,94	55,94	56,70	937K	23
05/02/2024	0,00%	0,00	55,45	55,90	54,81	55,90	228K	26
02/02/2024	-0,18%	-0,10	55,45	55,68	55,40	55,68	162K	10
01/02/2024	-0,89%	-0,50	55,55	55,60	55,55	56,05	334K	25
31/01/2024	-0,76%	-0,43	56,05	56,03	56,00	56,92	1M	23
30/01/2024	0,32%	0,18	56,48	56,22	55,94	56,59	489K	17
29/01/2024	-2,16%	-1,24	56,30	57,54	56,07	57,54	310K	578
26/01/2024	1,54%	0,87	57,54	56,12	56,12	57,70	503K	4.088
25/01/2024	-0,44%	-0,25	56,67	57,09	56,56	57,09	325K	11
24/01/2024	1,14%	0,64	56,92	56,92	56,89	57,51	1M	24
23/01/2024	1,42%	0,79	56,28	55,92	55,92	56,42	81K	15
22/01/2024	-0,88%	-0,49	55,49	56,40	55,37	56,40	1M	25
19/01/2024	0,02%	0,01	55,98	55,96	55,55	55,98	15K	10
18/01/2024	-0,41%	-0,23	55,97	56,02	55,79	56,46	245K	20
17/01/2024	-1,06%	-0,60	56,20	56,44	56,03	56,47	49K	13
16/01/2024	-1,65%	-0,95	56,80	56,99	56,60	57,49	718K	24
15/01/2024	-0,35%	-0,20	57,75	58,50	57,46	58,50	99K	20
12/01/2024	-0,26%	-0,15	57,95	58,10	57,90	58,29	87K	16
11/01/2024	-0,19%	-0,11	58,10	58,21	57,72	58,21	61K	18
10/01/2024	-1,54%	-0,91	58,21	59,12	58,04	59,12	165K	14
09/01/2024	-2,41%	-1,46	59,12	60,58	59,12	60,58	103K	256
08/01/2024	0,73%	0,44	60,58	60,14	59,60	60,60	193K	250
05/01/2024	-0,68%	-0,41	60,14	60,50	60,01	60,50	214K	13
04/01/2024	-1,38%	-0,85	60,55	60,85	60,51	60,97	228K	17
03/01/2024	0,33%	0,20	61,40	61,10	61,06	61,50	77K	12
02/01/2024	-1,13%	-0,70	61,20	61,05	61,05	61,94	62K	15
28/12/2023	0,23%	0,14	61,90	61,99	61,54	61,99	363K	26
27/12/2023	0,46%	0,28	61,76	61,52	61,52	61,90	392K	16
26/12/2023	0,65%	0,40	61,48	61,08	61,08	61,62	96K	16
22/12/2023	0,30%	0,18	61,08	60,90	60,90	61,30	84K	23
21/12/2023	2,66%	1,58	60,90	59,87	59,87	60,92	1M	154
20/12/2023	-0,19%	-0,11	59,32	59,43	59,32	59,92	59K	375
19/12/2023	0,64%	0,38	59,43	58,35	58,35	59,53	23K	23
18/12/2023	0,44%	0,26	59,05	58,77	58,77	59,52	215K	64
15/12/2023	0,24%	0,14	58,79	58,65	58,65	59,35	682K	58
14/12/2023	1,00%	0,58	58,65	58,07	58,07	58,78	291K	356
13/12/2023	1,57%	0,90	58,07	57,26	57,04	58,07	178K	617
12/12/2023	0,12%	0,07	57,17	57,10	56,92	57,32	55K	581
11/12/2023	0,14%	0,08	57,10	56,84	56,84	57,22	22K	13
08/12/2023	1,08%	0,61	57,02	56,41	56,35	57,08	457K	19
07/12/2023	-0,51%	-0,29	56,41	56,70	56,41	56,96	108K	199
06/12/2023	-0,30%	-0,17	56,70	56,87	56,70	57,41	181K	466
05/12/2023	-0,26%	-0,15	56,87	57,62	56,68	57,62	293K	1.452
04/12/2023	-1,26%	-0,73	57,02	56,77	56,77	57,23	87K	13
01/12/2023	-0,19%	-0,11	57,75	57,74	57,25	57,79	24K	19
30/11/2023	-0,74%	-0,43	57,86	57,95	57,56	58,20	26K	8
29/11/2023	0,67%	0,39	58,29	58,15	57,91	58,48	30K	104
28/11/2023	0,03%	0,02	57,90	57,28	57,28	58,13	283K	86
27/11/2023	0,38%	0,22	57,88	57,27	57,27	58,34	42K	118
24/11/2023	-1,55%	-0,91	57,66	57,98	57,66	58,28	3M	4.166
23/11/2023	-0,48%	-0,28	58,57	58,71	58,52	58,85	33K	11
22/11/2023	-0,03%	-0,02	58,85	58,87	58,72	58,97	19K	8
21/11/2023	0,98%	0,57	58,87	57,81	57,81	59,45	522K	38
20/11/2023	0,34%	0,20	58,30	58,85	58,01	58,85	335K	707
17/11/2023	0,35%	0,20	58,10	57,94	57,81	58,29	146K	1.236
16/11/2023	1,51%	0,86	57,90	57,03	56,99	57,90	1M	27
14/11/2023	2,55%	1,42	57,04	56,20	56,20	57,05	171K	201
13/11/2023	-0,64%	-0,36	55,62	55,98	55,49	56,16	75K	291
10/11/2023	1,82%	1,00	55,98	55,17	55,17	56,13	126K	1.118
09/11/2023	-0,04%	-0,02	54,98	55,00	54,78	55,43	151K	494
08/11/2023	0,94%	0,51	55,00	54,49	54,45	55,00	54K	510
07/11/2023	-0,47%	-0,26	54,49	54,75	54,26	54,82	457K	15
06/11/2023	1,22%	0,66	54,75	54,09	54,09	54,75	373K	486
03/11/2023	1,77%	0,94	54,09	53,15	53,15	54,34	558K	24
01/11/2023	-	-	53,15	52,57	52,57	53,75	497K	1.259

Date,Open,High,Low,Close,Volume
17-May-24,56.31,57.13,56.31,56.87,324563
16-May-24,56.34,57.04,56.34,57.04,261171
15-May-24,56.00,56.34,55.59,56.34,156296
14-May-24,56.33,56.33,55.65,55.88,112608
13-May-24,55.72,56.40,55.72,56.28,239822
10-May-24,56.14,56.14,55.80,55.92,16452
09-May-24,55.85,56.52,55.85,56.52,468571
08-May-24,55.36,56.46,55.36,56.37,125272
07-May-24,57.05,57.98,56.18,56.18,263961
06-May-24,58.00,58.11,57.74,57.74,38293
03-May-24,57.60,58.00,57.60,58.00,156238
02-May-24,56.15,57.14,56.15,57.14,420880
30-Apr-24,57.80,57.80,56.09,56.13,25664
29-Apr-24,56.80,57.07,56.80,56.91,228018
26-Apr-24,56.49,57.15,56.49,56.80,185365
25-Apr-24,56.63,56.65,56.49,56.49,143487
24-Apr-24,57.90,57.90,57.22,57.32,165335
23-Apr-24,58.07,58.41,57.04,57.90,307066
22-Apr-24,58.15,59.12,58.09,58.87,74159
19-Apr-24,57.98,58.83,57.98,58.83,318391
18-Apr-24,57.90,58.16,56.84,57.80,551571
17-Apr-24,58.01,58.56,58.01,58.18,170437
16-Apr-24,57.81,58.05,57.49,57.80,371838
15-Apr-24,58.02,59.18,58.02,58.47,1122893
12-Apr-24,59.00,59.00,57.90,58.02,237206
11-Apr-24,58.59,58.85,58.48,58.75,341753
10-Apr-24,59.59,59.59,58.83,58.94,156635
09-Apr-24,59.70,60.01,59.40,59.59,318122
08-Apr-24,58.60,59.93,58.60,59.70,536991
05-Apr-24,58.99,59.23,58.53,58.53,250921
04-Apr-24,59.31,60.12,59.19,59.40,297694
03-Apr-24,59.68,59.69,58.94,59.30,3813362
02-Apr-24,59.54,60.05,59.36,59.39,707866
01-Apr-24,59.40,59.85,59.28,59.55,306585
28-Mar-24,59.02,59.29,58.87,59.20,16240
27-Mar-24,58.73,59.15,58.32,59.15,2223764
26-Mar-24,57.99,58.11,57.98,58.01,29737
25-Mar-24,58.47,58.47,58.23,58.23,7233
22-Mar-24,59.16,59.16,58.58,58.58,2076443
21-Mar-24,59.66,59.66,59.22,59.35,372823
20-Mar-24,58.85,59.21,57.33,59.07,180708
19-Mar-24,58.05,58.81,58.00,58.51,609667
18-Mar-24,56.60,57.71,56.60,57.38,491660
15-Mar-24,56.32,56.60,56.21,56.60,445191
14-Mar-24,57.28,57.28,56.32,56.54,595064
13-Mar-24,56.90,57.53,56.90,57.28,411707
12-Mar-24,57.09,57.21,56.76,56.90,357766
11-Mar-24,56.86,56.90,56.50,56.63,63404
08-Mar-24,57.26,57.35,56.81,57.09,82502
07-Mar-24,57.54,57.54,56.92,57.15,1512091
06-Mar-24,58.34,58.34,57.26,57.26,1651087
05-Mar-24,57.93,57.94,57.55,57.55,302384
04-Mar-24,57.57,58.40,57.57,57.92,21554
01-Mar-24,57.89,58.14,57.77,58.06,406636
29-Feb-24,57.67,58.10,57.21,57.44,47504
28-Feb-24,57.92,57.92,57.61,57.79,142723
27-Feb-24,56.82,58.10,56.82,57.88,1114959
26-Feb-24,57.24,57.24,56.33,56.83,505592
23-Feb-24,57.79,58.00,57.19,57.24,2674302
22-Feb-24,57.52,57.69,57.38,57.69,148255
21-Feb-24,56.11,57.09,56.11,57.00,113290
20-Feb-24,56.10,56.74,56.10,56.74,176700
19-Feb-24,56.59,56.70,56.27,56.61,275541
16-Feb-24,55.62,57.50,55.62,56.90,987431
15-Feb-24,55.10,55.64,55.09,55.42,226780
14-Feb-24,55.44,55.44,54.99,55.05,93085
09-Feb-24,56.49,56.49,55.60,55.60,310614
08-Feb-24,56.76,56.76,56.29,56.38,265279
07-Feb-24,56.46,56.94,56.24,56.94,54351
06-Feb-24,55.94,56.70,55.94,56.63,936670
05-Feb-24,55.90,55.90,54.81,55.45,227863
02-Feb-24,55.68,55.68,55.40,55.45,161655
01-Feb-24,55.60,56.05,55.55,55.55,333860
31-Jan-24,56.03,56.92,56.00,56.05,1107548
30-Jan-24,56.22,56.59,55.94,56.48,488644
29-Jan-24,57.54,57.54,56.07,56.30,309991
26-Jan-24,56.12,57.70,56.12,57.54,503066
25-Jan-24,57.09,57.09,56.56,56.67,325079
24-Jan-24,56.92,57.51,56.89,56.92,1212955
23-Jan-24,55.92,56.42,55.92,56.28,81283
22-Jan-24,56.40,56.40,55.37,55.49,1443830
19-Jan-24,55.96,55.98,55.55,55.98,14835
18-Jan-24,56.02,56.46,55.79,55.97,245455
17-Jan-24,56.44,56.47,56.03,56.20,48717
16-Jan-24,56.99,57.49,56.60,56.80,717911
15-Jan-24,58.50,58.50,57.46,57.75,98663
12-Jan-24,58.10,58.29,57.90,57.95,87299
11-Jan-24,58.21,58.21,57.72,58.10,61387
10-Jan-24,59.12,59.12,58.04,58.21,164552
09-Jan-24,60.58,60.58,59.12,59.12,103232
08-Jan-24,60.14,60.60,59.60,60.58,193167
05-Jan-24,60.50,60.50,60.01,60.14,214376
04-Jan-24,60.85,60.97,60.51,60.55,227502
03-Jan-24,61.10,61.50,61.06,61.40,77407
02-Jan-24,61.05,61.94,61.05,61.20,61803
28-Dec-23,61.99,61.99,61.54,61.90,362677
27-Dec-23,61.52,61.90,61.52,61.76,392020
26-Dec-23,61.08,61.62,61.08,61.48,96461
22-Dec-23,60.90,61.30,60.90,61.08,83607
21-Dec-23,59.87,60.92,59.87,60.90,1467484
20-Dec-23,59.43,59.92,59.32,59.32,58640
19-Dec-23,58.35,59.53,58.35,59.43,22659
18-Dec-23,58.77,59.52,58.77,59.05,215187
15-Dec-23,58.65,59.35,58.65,58.79,681887
14-Dec-23,58.07,58.78,58.07,58.65,290691
13-Dec-23,57.26,58.07,57.04,58.07,178406
12-Dec-23,57.10,57.32,56.92,57.17,55399
11-Dec-23,56.84,57.22,56.84,57.10,21818
08-Dec-23,56.41,57.08,56.35,57.02,457007
07-Dec-23,56.70,56.96,56.41,56.41,107757
06-Dec-23,56.87,57.41,56.70,56.70,180688
05-Dec-23,57.62,57.62,56.68,56.87,292579
04-Dec-23,56.77,57.23,56.77,57.02,87131
01-Dec-23,57.74,57.79,57.25,57.75,23988
30-Nov-23,57.95,58.20,57.56,57.86,25642
29-Nov-23,58.15,58.48,57.91,58.29,29803
28-Nov-23,57.28,58.13,57.28,57.90,283450
27-Nov-23,57.27,58.34,57.27,57.88,42093
24-Nov-23,57.98,58.28,57.66,57.66,2529025
23-Nov-23,58.71,58.85,58.52,58.57,32954
22-Nov-23,58.87,58.97,58.72,58.85,18686
21-Nov-23,57.81,59.45,57.81,58.87,522401
20-Nov-23,58.85,58.85,58.01,58.30,334616
17-Nov-23,57.94,58.29,57.81,58.10,146331
16-Nov-23,57.03,57.90,56.99,57.90,1146551
14-Nov-23,56.20,57.05,56.20,57.04,170807
13-Nov-23,55.98,56.16,55.49,55.62,75084
10-Nov-23,55.17,56.13,55.17,55.98,125596
09-Nov-23,55.00,55.43,54.78,54.98,150661
08-Nov-23,54.49,55.00,54.45,55.00,53540
07-Nov-23,54.75,54.82,54.26,54.49,456862
06-Nov-23,54.09,54.75,54.09,54.75,373483
03-Nov-23,53.15,54.34,53.15,54.09,557875
01-Nov-23,52.57,53.75,52.57,53.15,496565

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MATB11