Cotação atual, histórico e gráfico do papel: BMMT11

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 BMMT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/04/2024	1,30%	1,45	112,70	112,70	112,70	112,70	11K	1
25/04/2024	0,23%	0,25	111,25	111,25	111,25	111,25	11K	1
24/04/2024	-0,24%	-0,27	111,00	111,00	111,00	111,00	11K	1
23/04/2024	-0,51%	-0,57	111,27	111,47	111,27	111,47	23K	3
22/04/2024	-0,21%	-0,24	111,84	111,84	111,84	111,84	11K	1
19/04/2024	0,62%	0,69	112,08	112,27	112,08	112,27	11K	2
18/04/2024	-0,25%	-0,28	111,39	111,02	111,02	111,39	22K	2
17/04/2024	-0,15%	-0,17	111,67	111,73	111,67	111,73	22K	2
16/04/2024	-0,46%	-0,52	111,84	111,63	111,63	111,84	11K	2
15/04/2024	-0,51%	-0,58	112,36	112,93	112,13	112,93	13K	3
12/04/2024	-1,75%	-2,01	112,94	112,64	112,64	112,94	23K	2
11/04/2024	-0,36%	-0,42	114,95	114,60	114,60	114,95	3M	6
10/04/2024	-1,38%	-1,61	115,37	116,09	115,37	116,09	39K	3
09/04/2024	1,05%	1,22	116,98	116,23	116,23	116,98	12K	2
08/04/2024	1,23%	1,41	115,76	115,76	115,76	115,76	12K	1
05/04/2024	-0,30%	-0,34	114,35	114,66	114,19	114,66	118K	4
04/04/2024	0,08%	0,09	114,69	115,86	114,69	115,86	12K	2
03/04/2024	0,26%	0,30	114,60	114,81	114,60	114,88	34K	3
02/04/2024	-0,25%	-0,29	114,30	113,92	113,84	114,30	22K	4
01/04/2024	-0,56%	-0,65	114,59	114,58	114,58	114,59	34K	2
28/03/2024	-0,14%	-0,16	115,24	115,39	115,19	115,39	73K	4
27/03/2024	1,39%	1,58	115,40	115,40	115,40	115,40	12K	1
26/03/2024	-0,35%	-0,40	113,82	114,70	113,82	114,70	23K	2
25/03/2024	-0,39%	-0,45	114,22	114,46	114,22	114,46	12K	2
22/03/2024	-0,56%	-0,64	114,67	114,92	114,37	114,92	39K	4
21/03/2024	-0,14%	-0,16	115,31	115,31	115,31	115,31	12K	1
20/03/2024	0,62%	0,71	115,47	114,62	114,47	115,47	26K	3
19/03/2024	0,61%	0,70	114,76	114,76	114,76	114,76	11K	1
18/03/2024	-0,56%	-0,64	114,06	114,15	113,95	114,15	13K	3
15/03/2024	-0,29%	-0,33	114,70	114,56	114,51	114,70	23K	6
14/03/2024	-0,53%	-0,61	115,03	115,03	115,03	115,03	12K	1
13/03/2024	0,47%	0,54	115,64	115,52	115,52	115,68	13K	3
12/03/2024	0,89%	1,01	115,10	115,10	115,10	115,10	12K	1
11/03/2024	-0,52%	-0,60	114,09	114,68	114,09	114,68	46K	2
08/03/2024	-0,25%	-0,29	114,69	114,69	114,69	114,69	11K	1
07/03/2024	0,22%	0,25	114,98	115,16	114,98	115,16	4M	5
06/03/2024	0,52%	0,59	114,73	114,73	114,73	114,73	11K	1
05/03/2024	-0,11%	-0,12	114,14	114,26	114,14	114,26	13K	2
04/03/2024	-0,82%	-0,94	114,26	115,30	114,26	115,30	23K	2
01/03/2024	0,52%	0,60	115,20	115,00	114,61	115,54	55K	9
29/02/2024	-0,68%	-0,79	114,60	114,72	114,60	114,72	12K	2
28/02/2024	-0,71%	-0,82	115,39	115,79	115,39	115,90	23K	3
27/02/2024	1,00%	1,15	116,21	116,21	116,21	116,21	12K	1
26/02/2024	-0,06%	-0,07	115,06	115,00	115,00	115,23	24K	4
23/02/2024	-0,78%	-0,91	115,13	115,17	115,13	115,17	58K	3
22/02/2024	0,48%	0,55	116,04	116,04	116,04	116,04	12K	1
21/02/2024	-0,23%	-0,27	115,49	115,44	115,44	115,49	58K	3
20/02/2024	0,95%	1,09	115,76	115,17	115,17	115,76	12K	2
19/02/2024	0,10%	0,12	114,67	114,53	114,53	114,67	19K	2
16/02/2024	0,52%	0,59	114,55	114,51	114,51	114,55	12K	2
15/02/2024	1,03%	1,16	113,96	113,43	113,43	113,96	62K	5
14/02/2024	-1,02%	-1,16	112,80	112,76	112,75	112,80	68K	4
09/02/2024	0,04%	0,04	113,96	113,79	113,75	113,96	3M	6
08/02/2024	-1,67%	-1,94	113,92	113,86	113,86	114,25	12K	6
07/02/2024	0,76%	0,87	115,86	115,29	115,29	116,00	25K	5
06/02/2024	1,53%	1,73	114,99	114,34	114,34	114,99	12K	2
05/02/2024	0,57%	0,64	113,26	112,62	112,62	113,26	12K	3
02/02/2024	-1,12%	-1,28	112,62	113,26	112,62	113,26	23K	2
01/02/2024	0,71%	0,80	113,90	113,28	113,28	113,90	239K	3
31/01/2024	0,64%	0,72	113,10	113,16	113,10	113,16	19K	3
30/01/2024	-0,79%	-0,90	112,38	112,63	112,38	112,63	19K	2
29/01/2024	-0,38%	-0,43	113,28	113,73	113,27	113,73	36K	4
26/01/2024	0,26%	0,30	113,71	113,49	113,45	113,72	15K	4
25/01/2024	0,34%	0,38	113,41	113,61	113,41	113,61	12K	2
24/01/2024	0,10%	0,11	113,03	113,03	113,03	113,03	11K	1
23/01/2024	0,96%	1,07	112,92	112,92	112,92	112,92	11K	1
22/01/2024	-0,67%	-0,75	111,85	112,31	111,85	112,31	11K	2
19/01/2024	0,60%	0,67	112,60	111,84	111,84	112,60	11K	3
18/01/2024	-0,93%	-1,05	111,93	111,93	111,93	111,93	11K	1
17/01/2024	-0,13%	-0,15	112,98	112,79	112,79	112,98	13K	2
16/01/2024	-1,35%	-1,55	113,13	113,80	113,13	113,80	13K	3
15/01/2024	0,23%	0,26	114,68	113,97	113,97	114,68	12K	2
12/01/2024	0,35%	0,40	114,42	114,42	114,42	114,42	11K	1
11/01/2024	-0,22%	-0,25	114,02	114,02	114,02	114,02	12K	2
10/01/2024	-0,51%	-0,58	114,27	114,26	114,26	114,27	12K	3
09/01/2024	-0,24%	-0,28	114,85	114,85	114,85	114,85	11K	1
08/01/2024	0,78%	0,89	115,13	114,99	114,99	115,13	29K	2
05/01/2024	0,72%	0,82	114,24	114,18	114,18	114,24	15K	2
04/01/2024	-1,31%	-1,51	113,42	113,42	113,42	113,42	11K	1
03/01/2024	0,61%	0,70	114,93	114,93	114,93	114,93	11K	1
02/01/2024	-0,95%	-1,10	114,23	114,66	114,23	114,66	17K	2
28/12/2023	0,30%	0,35	115,33	115,04	115,03	115,33	23K	3
27/12/2023	0,42%	0,48	114,98	114,56	114,56	114,98	32K	3
26/12/2023	0,42%	0,48	114,50	114,50	114,50	114,50	11K	1
22/12/2023	0,31%	0,35	114,02	113,70	113,70	114,02	12K	2
21/12/2023	1,13%	1,27	113,67	113,13	113,13	113,67	21K	2
20/12/2023	-0,65%	-0,74	112,40	113,14	112,40	113,14	17K	3
19/12/2023	0,82%	0,92	113,14	113,14	113,14	113,14	11K	1
18/12/2023	0,50%	0,56	112,22	112,22	112,22	112,22	11K	1
15/12/2023	-0,37%	-0,41	111,66	111,66	111,66	111,66	11K	1
14/12/2023	0,80%	0,89	112,07	111,90	111,90	112,07	13K	2
13/12/2023	2,29%	2,49	111,18	111,18	111,18	111,18	11K	1
12/12/2023	-0,21%	-0,23	108,69	108,71	108,69	108,73	33K	8
11/12/2023	0,14%	0,15	108,92	109,05	108,92	109,05	11K	2
08/12/2023	0,62%	0,67	108,77	108,61	108,59	108,77	16K	3
07/12/2023	0,22%	0,24	108,10	107,61	107,61	108,10	22K	3
06/12/2023	-0,48%	-0,52	107,86	107,86	107,86	107,86	11K	1
05/12/2023	0,47%	0,51	108,38	108,11	108,11	108,50	11K	3
04/12/2023	-0,36%	-0,39	107,87	107,93	107,87	107,93	11K	2
01/12/2023	0,71%	0,76	108,26	107,50	106,87	108,26	12K	5
30/11/2023	1,21%	1,28	107,50	106,54	106,54	107,60	15K	6
29/11/2023	-0,35%	-0,37	106,22	106,72	106,22	106,72	13K	3
28/11/2023	0,91%	0,96	106,59	106,01	106,01	106,59	11K	2
27/11/2023	0,51%	0,54	105,63	105,47	105,27	105,63	49K	4
24/11/2023	-0,84%	-0,89	105,09	105,38	105,09	105,38	1M	4
23/11/2023	0,45%	0,47	105,98	106,29	105,98	106,29	14K	4
22/11/2023	-0,11%	-0,12	105,51	107,02	105,42	107,02	12K	3
21/11/2023	-0,89%	-0,95	105,63	106,14	105,43	106,14	13K	5
20/11/2023	0,24%	0,25	106,58	105,91	105,91	106,58	11K	2
17/11/2023	-0,57%	-0,61	106,33	106,57	106,33	106,57	11K	2
16/11/2023	0,91%	0,96	106,94	106,91	106,91	107,09	12K	3
14/11/2023	1,67%	1,74	105,98	106,06	105,98	106,18	11K	4
13/11/2023	0,11%	0,11	104,24	101,10	101,10	104,24	36K	6
10/11/2023	1,37%	1,41	104,13	103,37	103,37	104,13	11K	2
09/11/2023	-0,50%	-0,52	102,72	103,90	102,72	103,90	11K	2
08/11/2023	0,37%	0,38	103,24	103,39	103,22	103,39	25K	4
07/11/2023	1,16%	1,18	102,86	102,48	102,48	102,94	22K	4
06/11/2023	0,13%	0,13	101,68	101,60	101,48	101,68	21K	3
03/11/2023	3,11%	3,06	101,55	100,48	100,48	101,55	11K	2
01/11/2023	1,23%	1,20	98,49	98,42	98,42	98,49	10K	2
31/10/2023	0,79%	0,76	97,29	96,95	96,95	97,29	10K	2
30/10/2023	-1,24%	-1,21	96,53	97,74	96,53	97,74	10K	3
27/10/2023	-2,18%	-2,18	97,74	99,48	97,74	99,48	21K	4
26/10/2023	1,59%	1,56	99,92	99,11	99,11	99,92	12K	3
25/10/2023	-0,93%	-0,92	98,36	98,63	98,36	98,79	121K	7
24/10/2023	0,34%	0,34	99,28	99,26	99,26	99,28	10K	2
23/10/2023	0,65%	0,64	98,94	98,20	98,20	99,38	84K	5
20/10/2023	-0,18%	-0,18	98,30	97,55	97,55	98,30	10K	2
19/10/2023	0,38%	0,37	98,48	98,81	98,48	98,81	10K	2
18/10/2023	-1,98%	-1,98	98,11	98,63	98,11	98,63	21K	4
17/10/2023	-1,22%	-1,24	100,09	100,69	100,09	101,01	11K	3
16/10/2023	0,48%	0,48	101,33	100,77	100,77	101,56	14K	7
13/10/2023	-1,41%	-1,44	100,85	101,53	100,85	101,61	21K	11
11/10/2023	-	-	102,29	102,45	102,29	102,45	11K	2

Date,Open,High,Low,Close,Volume
26-Apr-24,112.70,112.70,112.70,112.70,11270
25-Apr-24,111.25,111.25,111.25,111.25,11125
24-Apr-24,111.00,111.00,111.00,111.00,11100
23-Apr-24,111.47,111.47,111.27,111.27,23145
22-Apr-24,111.84,111.84,111.84,111.84,11184
19-Apr-24,112.27,112.27,112.08,112.08,11320
18-Apr-24,111.02,111.39,111.02,111.39,22241
17-Apr-24,111.73,111.73,111.67,111.67,22340
16-Apr-24,111.63,111.84,111.63,111.84,11295
15-Apr-24,112.93,112.93,112.13,112.36,12696
12-Apr-24,112.64,112.94,112.64,112.94,22558
11-Apr-24,114.60,114.95,114.60,114.95,3155863
10-Apr-24,116.09,116.09,115.37,115.37,38574
09-Apr-24,116.23,116.98,116.23,116.98,12046
08-Apr-24,115.76,115.76,115.76,115.76,11576
05-Apr-24,114.66,114.66,114.19,114.35,118333
04-Apr-24,115.86,115.86,114.69,114.69,11584
03-Apr-24,114.81,114.88,114.60,114.60,34199
02-Apr-24,113.92,114.30,113.84,114.30,22037
01-Apr-24,114.58,114.59,114.58,114.59,34375
28-Mar-24,115.39,115.39,115.19,115.24,73430
27-Mar-24,115.40,115.40,115.40,115.40,11540
26-Mar-24,114.70,114.70,113.82,113.82,22852
25-Mar-24,114.46,114.46,114.22,114.22,12108
22-Mar-24,114.92,114.92,114.37,114.67,38829
21-Mar-24,115.31,115.31,115.31,115.31,11531
20-Mar-24,114.62,115.47,114.47,115.47,25859
19-Mar-24,114.76,114.76,114.76,114.76,11476
18-Mar-24,114.15,114.15,113.95,114.06,12545
15-Mar-24,114.56,114.70,114.51,114.70,22921
14-Mar-24,115.03,115.03,115.03,115.03,11503
13-Mar-24,115.52,115.68,115.52,115.64,13182
12-Mar-24,115.10,115.10,115.10,115.10,11510
11-Mar-24,114.68,114.68,114.09,114.09,45813
08-Mar-24,114.69,114.69,114.69,114.69,11469
07-Mar-24,115.16,115.16,114.98,114.98,3679590
06-Mar-24,114.73,114.73,114.73,114.73,11473
05-Mar-24,114.26,114.26,114.14,114.14,12556
04-Mar-24,115.30,115.30,114.26,114.26,22956
01-Mar-24,115.00,115.54,114.61,115.20,55047
29-Feb-24,114.72,114.72,114.60,114.60,11689
28-Feb-24,115.79,115.90,115.39,115.39,23244
27-Feb-24,116.21,116.21,116.21,116.21,11621
26-Feb-24,115.00,115.23,115.00,115.06,23600
23-Feb-24,115.17,115.17,115.13,115.13,57579
22-Feb-24,116.04,116.04,116.04,116.04,11604
21-Feb-24,115.44,115.49,115.44,115.49,57729
20-Feb-24,115.17,115.76,115.17,115.76,11691
19-Feb-24,114.53,114.67,114.53,114.67,18796
16-Feb-24,114.51,114.55,114.51,114.55,11569
15-Feb-24,113.43,113.96,113.43,113.96,62218
14-Feb-24,112.76,112.80,112.75,112.80,68108
09-Feb-24,113.79,113.96,113.75,113.96,3088522
08-Feb-24,113.86,114.25,113.86,113.92,11962
07-Feb-24,115.29,116.00,115.29,115.86,24982
06-Feb-24,114.34,114.99,114.34,114.99,11613
05-Feb-24,112.62,113.26,112.62,113.26,12227
02-Feb-24,113.26,113.26,112.62,112.62,22588
01-Feb-24,113.28,113.90,113.28,113.90,239303
31-Jan-24,113.16,113.16,113.10,113.10,18891
30-Jan-24,112.63,112.63,112.38,112.38,18784
29-Jan-24,113.73,113.73,113.27,113.28,35576
26-Jan-24,113.49,113.72,113.45,113.71,14548
25-Jan-24,113.61,113.61,113.41,113.41,11568
24-Jan-24,113.03,113.03,113.03,113.03,11303
23-Jan-24,112.92,112.92,112.92,112.92,11292
22-Jan-24,112.31,112.31,111.85,111.85,11297
19-Jan-24,111.84,112.60,111.84,112.60,11483
18-Jan-24,111.93,111.93,111.93,111.93,11193
17-Jan-24,112.79,112.98,112.79,112.98,13215
16-Jan-24,113.80,113.80,113.13,113.13,12564
15-Jan-24,113.97,114.68,113.97,114.68,11581
12-Jan-24,114.42,114.42,114.42,114.42,11442
11-Jan-24,114.02,114.02,114.02,114.02,11516
10-Jan-24,114.26,114.27,114.26,114.27,12226
09-Jan-24,114.85,114.85,114.85,114.85,11485
08-Jan-24,114.99,115.13,114.99,115.13,28761
05-Jan-24,114.18,114.24,114.18,114.24,15306
04-Jan-24,113.42,113.42,113.42,113.42,11342
03-Jan-24,114.93,114.93,114.93,114.93,11493
02-Jan-24,114.66,114.66,114.23,114.23,17385
28-Dec-23,115.04,115.33,115.03,115.33,22691
27-Dec-23,114.56,114.98,114.56,114.98,31660
26-Dec-23,114.50,114.50,114.50,114.50,11450
22-Dec-23,113.70,114.02,113.70,114.02,12425
21-Dec-23,113.13,113.67,113.13,113.67,21435
20-Dec-23,113.14,113.14,112.40,112.40,17010
19-Dec-23,113.14,113.14,113.14,113.14,11314
18-Dec-23,112.22,112.22,112.22,112.22,11222
15-Dec-23,111.66,111.66,111.66,111.66,11166
14-Dec-23,111.90,112.07,111.90,112.07,12549
13-Dec-23,111.18,111.18,111.18,111.18,11118
12-Dec-23,108.71,108.73,108.69,108.69,32613
11-Dec-23,109.05,109.05,108.92,108.92,11001
08-Dec-23,108.61,108.77,108.59,108.77,16090
07-Dec-23,107.61,108.10,107.61,108.10,22026
06-Dec-23,107.86,107.86,107.86,107.86,10786
05-Dec-23,108.11,108.50,108.11,108.38,11378
04-Dec-23,107.93,107.93,107.87,107.87,11326
01-Dec-23,107.50,108.26,106.87,108.26,12113
30-Nov-23,106.54,107.60,106.54,107.50,15024
29-Nov-23,106.72,106.72,106.22,106.22,13288
28-Nov-23,106.01,106.59,106.01,106.59,11189
27-Nov-23,105.47,105.63,105.27,105.63,48513
24-Nov-23,105.38,105.38,105.09,105.09,1063938
23-Nov-23,106.29,106.29,105.98,105.98,13784
22-Nov-23,107.02,107.02,105.42,105.51,12140
21-Nov-23,106.14,106.14,105.43,105.63,12782
20-Nov-23,105.91,106.58,105.91,106.58,11187
17-Nov-23,106.57,106.57,106.33,106.33,11165
16-Nov-23,106.91,107.09,106.91,106.94,11764
14-Nov-23,106.06,106.18,105.98,105.98,11234
13-Nov-23,101.10,104.24,101.10,104.24,36118
10-Nov-23,103.37,104.13,103.37,104.13,10929
09-Nov-23,103.90,103.90,102.72,102.72,10791
08-Nov-23,103.39,103.39,103.22,103.24,25292
07-Nov-23,102.48,102.94,102.48,102.86,21883
06-Nov-23,101.60,101.68,101.48,101.68,20824
03-Nov-23,100.48,101.55,100.48,101.55,10657
01-Nov-23,98.42,98.49,98.42,98.49,10341
31-Oct-23,96.95,97.29,96.95,97.29,10213
30-Oct-23,97.74,97.74,96.53,96.53,10238
27-Oct-23,99.48,99.48,97.74,97.74,20571
26-Oct-23,99.11,99.92,99.11,99.92,12472
25-Oct-23,98.63,98.79,98.36,98.36,120571
24-Oct-23,99.26,99.28,99.26,99.28,10424
23-Oct-23,98.20,99.38,98.20,98.94,83664
20-Oct-23,97.55,98.30,97.55,98.30,10317
19-Oct-23,98.81,98.81,98.48,98.48,10342
18-Oct-23,98.63,98.63,98.11,98.11,20930
17-Oct-23,100.69,101.01,100.09,100.09,11017
16-Oct-23,100.77,101.56,100.77,101.33,13674
13-Oct-23,101.53,101.61,100.85,100.85,20748
11-Oct-23,102.45,102.45,102.29,102.29,10741

*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: BMMT11