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
04/12/2025	1,91%	2,89	153,85	152,93	152,93	153,85	16K	2
03/12/2025	0,07%	0,10	150,96	150,79	150,79	150,96	1M	4
02/12/2025	1,15%	1,72	150,86	149,73	149,73	150,86	28K	5
01/12/2025	-0,37%	-0,55	149,14	151,00	148,86	151,00	260K	18
28/11/2025	0,07%	0,11	149,69	149,58	149,27	149,69	33K	4
27/11/2025	0,07%	0,10	149,58	149,51	149,51	149,67	61K	3
26/11/2025	1,56%	2,29	149,48	149,24	149,00	152,00	24K	7

25/11/2025	0,35%	0,52	147,19	146,73	146,41	147,19	168K	6
24/11/2025	1,26%	1,82	146,67	146,26	146,26	146,67	16K	2
21/11/2025	-0,64%	-0,94	144,85	145,26	144,61	145,26	20K	4
19/11/2025	-1,15%	-1,70	145,79	147,02	145,79	147,02	28K	3
18/11/2025	-0,34%	-0,50	147,49	147,49	147,49	147,49	15K	1
17/11/2025	-0,31%	-0,46	147,99	148,33	147,81	148,33	19K	3
14/11/2025	1,01%	1,48	148,45	148,45	148,45	148,45	5M	3
13/11/2025	-0,28%	-0,42	146,97	147,57	146,34	147,57	129K	6
12/11/2025	0,42%	0,62	147,39	146,36	146,28	147,39	41K	4
11/11/2025	1,13%	1,64	146,77	147,63	146,77	147,63	16K	2
10/11/2025	0,75%	1,08	145,13	145,51	145,13	145,51	56K	5
07/11/2025	0,43%	0,62	144,05	143,45	143,33	144,05	31K	3
06/11/2025	0,65%	0,92	143,43	143,61	143,21	143,88	17K	4
05/11/2025	1,24%	1,75	142,51	142,34	142,34	142,51	17K	4
04/11/2025	0,34%	0,47	140,76	140,47	140,47	140,76	14K	2
03/11/2025	0,24%	0,34	140,29	140,19	140,19	140,29	15K	2
31/10/2025	0,62%	0,86	139,95	139,62	139,62	139,95	14K	2
30/10/2025	0,39%	0,54	139,09	139,09	139,09	139,09	14K	1
29/10/2025	0,28%	0,38	138,55	138,63	138,55	138,63	14K	2
28/10/2025	0,56%	0,77	138,17	138,71	138,17	138,76	57K	4
27/10/2025	0,60%	0,82	137,40	137,55	137,34	137,55	24K	5
24/10/2025	0,63%	0,85	136,58	136,54	136,54	136,58	16K	2
23/10/2025	0,50%	0,68	135,73	135,73	135,73	135,73	14K	1
22/10/2025	0,28%	0,38	135,05	135,05	135,05	135,05	14K	1
21/10/2025	-0,22%	-0,30	134,67	134,66	134,52	134,67	15K	3
20/10/2025	0,95%	1,27	134,97	135,14	134,97	135,14	17K	3
17/10/2025	0,81%	1,08	133,70	132,01	132,01	133,70	18K	4
16/10/2025	-0,26%	-0,34	132,62	132,20	132,00	133,12	160K	6
15/10/2025	0,96%	1,26	132,96	132,86	132,86	133,13	147K	4
14/10/2025	-0,16%	-0,21	131,70	131,52	131,52	132,25	21K	3
13/10/2025	0,40%	0,53	131,91	132,31	131,91	132,45	26K	4
10/10/2025	-0,70%	-0,93	131,38	131,88	130,75	131,88	157K	7
09/10/2025	-0,62%	-0,82	132,31	133,13	132,31	133,13	27K	2
08/10/2025	0,48%	0,63	133,13	133,50	133,01	133,50	28K	4
07/10/2025	-1,77%	-2,39	132,50	132,71	132,23	132,71	27K	6
06/10/2025	-0,54%	-0,73	134,89	134,69	134,69	134,89	40K	2
03/10/2025	0,12%	0,16	135,62	135,90	135,62	135,90	18K	2
02/10/2025	-1,11%	-1,52	135,46	135,59	135,46	135,59	14K	2
01/10/2025	-0,76%	-1,05	136,98	136,87	136,87	137,09	24K	5
30/09/2025	0,32%	0,44	138,03	137,82	137,80	138,03	20K	4
29/09/2025	1,03%	1,40	137,59	137,60	137,59	137,60	14K	3
26/09/2025	0,29%	0,39	136,19	136,00	136,00	136,19	34K	2
25/09/2025	-1,05%	-1,44	135,80	136,57	135,80	136,57	16K	3
24/09/2025	-0,18%	-0,25	137,24	137,24	137,24	137,24	14K	1
23/09/2025	0,49%	0,67	137,49	138,18	137,49	138,18	19K	3
22/09/2025	-0,55%	-0,75	136,82	136,82	136,82	136,82	14K	1
19/09/2025	-0,08%	-0,11	137,57	137,70	137,57	137,70	28K	3
18/09/2025	0,10%	0,14	137,68	137,20	137,20	137,68	180K	4
17/09/2025	0,99%	1,35	137,54	136,82	136,82	137,87	173K	3
16/09/2025	0,72%	0,97	136,19	136,00	136,00	136,19	64K	3
15/09/2025	0,54%	0,73	135,22	135,63	135,22	135,69	257K	5
12/09/2025	0,10%	0,13	134,49	134,49	134,49	134,49	13K	1
11/09/2025	0,64%	0,85	134,36	134,77	134,36	134,77	18K	3
10/09/2025	0,36%	0,48	133,51	133,84	133,51	133,84	17K	3
09/09/2025	-0,54%	-0,72	133,03	133,22	133,03	133,22	16K	2
08/09/2025	-0,80%	-1,08	133,75	134,16	133,75	134,16	20K	4
05/09/2025	1,23%	1,64	134,83	134,83	134,83	134,83	13K	1
04/09/2025	0,87%	1,15	133,19	132,39	132,39	133,34	24K	5
03/09/2025	-0,16%	-0,21	132,04	132,52	132,04	132,52	722K	4
02/09/2025	-0,65%	-0,87	132,25	132,33	132,25	132,33	232K	3
01/09/2025	-0,52%	-0,69	133,12	133,77	132,92	133,77	22K	4
29/08/2025	0,24%	0,32	133,81	133,96	133,81	134,07	53K	3
28/08/2025	1,61%	2,12	133,49	133,49	133,49	133,49	13K	1
27/08/2025	1,22%	1,58	131,37	131,37	131,37	131,37	13K	1
26/08/2025	-0,11%	-0,14	129,79	129,79	129,79	129,79	13K	1
25/08/2025	0,19%	0,24	129,93	129,93	129,93	129,93	13K	1
22/08/2025	2,38%	3,01	129,69	129,53	129,53	129,69	23K	2
21/08/2025	-0,24%	-0,30	126,68	126,71	126,68	126,90	15K	3
20/08/2025	0,28%	0,35	126,98	127,06	126,82	127,06	20K	4
19/08/2025	-1,92%	-2,48	126,63	126,87	126,63	127,01	49K	4
18/08/2025	0,62%	0,80	129,11	129,11	129,11	129,11	13K	1
15/08/2025	0,61%	0,78	128,31	128,31	128,31	128,31	13K	1
14/08/2025	0,10%	0,13	127,53	128,21	127,53	128,21	24K	3
13/08/2025	-1,22%	-1,57	127,40	127,88	127,40	127,90	14K	3
12/08/2025	1,86%	2,36	128,97	128,57	128,57	129,39	41K	6
11/08/2025	-0,30%	-0,38	126,61	127,07	126,61	127,07	15K	2
08/08/2025	-0,19%	-0,24	126,99	127,29	126,99	127,64	27K	5
07/08/2025	0,71%	0,90	127,23	124,31	124,31	127,41	25K	7
06/08/2025	1,38%	1,72	126,33	126,33	126,33	126,33	13K	1
05/08/2025	0,04%	0,05	124,61	124,89	124,61	124,98	23K	3
04/08/2025	0,43%	0,53	124,56	124,61	124,44	124,61	16K	3
01/08/2025	0,18%	0,22	124,03	125,25	124,03	125,25	40K	7
31/07/2025	-0,93%	-1,16	123,81	123,40	123,40	123,81	18K	2
30/07/2025	0,88%	1,09	124,97	123,82	123,82	124,97	22K	2
29/07/2025	0,66%	0,81	123,88	124,05	123,88	124,05	13K	2
28/07/2025	-1,11%	-1,38	123,07	122,87	122,87	123,07	16K	2
25/07/2025	-0,07%	-0,09	124,45	124,45	124,45	124,45	12K	1
24/07/2025	-1,07%	-1,35	124,54	124,70	124,54	124,70	16K	2
23/07/2025	1,17%	1,45	125,89	125,96	125,89	125,96	25K	2
22/07/2025	-0,71%	-0,89	124,44	124,44	124,44	124,44	12K	1
21/07/2025	0,38%	0,47	125,33	125,33	125,33	125,33	13K	1
18/07/2025	-1,41%	-1,79	124,86	125,47	124,70	125,47	30K	3
17/07/2025	0,09%	0,12	126,65	126,13	126,13	126,65	15K	2
16/07/2025	-0,26%	-0,33	126,53	126,53	126,53	126,53	13K	1
15/07/2025	0,53%	0,67	126,86	126,09	126,09	126,86	85K	3
14/07/2025	-0,71%	-0,90	126,19	126,19	126,19	126,19	13K	1
11/07/2025	-0,59%	-0,76	127,09	127,09	127,09	127,09	28K	2
10/07/2025	-0,16%	-0,21	127,85	126,99	126,99	127,85	14K	3
09/07/2025	-1,20%	-1,55	128,06	130,91	128,05	130,91	28K	6
08/07/2025	-0,12%	-0,15	129,61	129,19	129,19	129,63	34K	12
07/07/2025	-1,07%	-1,41	129,76	129,97	129,76	129,97	13K	2
04/07/2025	0,36%	0,47	131,17	130,95	130,95	131,56	16K	6
03/07/2025	1,36%	1,75	130,70	130,82	130,70	131,04	28K	6
02/07/2025	-1,01%	-1,32	128,95	129,01	128,95	129,09	78K	4
01/07/2025	1,89%	2,42	130,27	130,48	130,27	130,60	33K	6
27/06/2025	-0,28%	-0,36	127,85	127,88	127,85	127,88	16K	2
26/06/2025	1,51%	1,91	128,21	128,11	128,11	128,21	15K	2
25/06/2025	-0,93%	-1,18	126,30	126,77	126,30	126,82	29K	4
24/06/2025	0,37%	0,47	127,48	127,40	127,40	127,48	14K	2
23/06/2025	-0,17%	-0,21	127,01	126,64	126,42	127,01	15K	3
20/06/2025	-1,05%	-1,35	127,22	127,85	127,22	127,85	32K	3
18/06/2025	0,09%	0,12	128,57	127,93	127,93	128,57	13K	2
17/06/2025	0,15%	0,19	128,45	128,12	128,12	128,45	41K	3
16/06/2025	1,33%	1,68	128,26	128,25	128,09	128,30	27K	8
13/06/2025	-0,20%	-0,25	126,58	129,15	126,58	129,15	24K	6
12/06/2025	0,42%	0,53	126,83	126,39	126,25	126,83	49K	6
11/06/2025	0,16%	0,20	126,30	125,82	125,82	126,30	13K	2
10/06/2025	0,38%	0,48	126,10	126,24	126,10	126,51	34K	5
09/06/2025	0,14%	0,17	125,62	125,49	125,49	125,62	22K	2
06/06/2025	-0,30%	-0,38	125,45	125,59	125,45	125,59	80K	3
05/06/2025	-0,16%	-0,20	125,83	125,87	125,83	126,01	22K	4
04/06/2025	-0,35%	-0,44	126,03	127,29	126,03	127,29	30K	4
03/06/2025	0,39%	0,49	126,47	126,55	126,42	126,55	21K	4
02/06/2025	-0,53%	-0,67	125,98	126,62	125,62	126,62	44K	8
30/05/2025	-1,08%	-1,38	126,65	127,78	126,65	127,78	770K	5
29/05/2025	-0,16%	-0,20	128,03	127,77	127,77	128,03	14K	3
28/05/2025	-	-	128,23	128,58	127,71	128,58	14K	3

Date,Open,High,Low,Close,Volume
04-Dec-25,152.93,153.85,152.93,153.85,15537
03-Dec-25,150.79,150.96,150.79,150.96,1083891
02-Dec-25,149.73,150.86,149.73,150.86,27844
01-Dec-25,151.00,151.00,148.86,149.14,259737
28-Nov-25,149.58,149.69,149.27,149.69,33222
27-Nov-25,149.51,149.67,149.51,149.58,61310
26-Nov-25,149.24,152.00,149.00,149.48,24281
25-Nov-25,146.73,147.19,146.41,147.19,168067
24-Nov-25,146.26,146.67,146.26,146.67,16129
21-Nov-25,145.26,145.26,144.61,144.85,20132
19-Nov-25,147.02,147.02,145.79,145.79,28372
18-Nov-25,147.49,147.49,147.49,147.49,14749
17-Nov-25,148.33,148.33,147.81,147.99,18802
14-Nov-25,148.45,148.45,148.45,148.45,5359045
13-Nov-25,147.57,147.57,146.34,146.97,128598
12-Nov-25,146.36,147.39,146.28,147.39,40785
11-Nov-25,147.63,147.63,146.77,146.77,16005
10-Nov-25,145.51,145.51,145.13,145.13,56457
07-Nov-25,143.45,144.05,143.33,144.05,31318
06-Nov-25,143.61,143.88,143.21,143.43,17067
05-Nov-25,142.34,142.51,142.34,142.51,17098
04-Nov-25,140.47,140.76,140.47,140.76,14356
03-Nov-25,140.19,140.29,140.19,140.29,15010
31-Oct-25,139.62,139.95,139.62,139.95,14274
30-Oct-25,139.09,139.09,139.09,139.09,13909
29-Oct-25,138.63,138.63,138.55,138.55,13993
28-Oct-25,138.71,138.76,138.17,138.17,56954
27-Oct-25,137.55,137.55,137.34,137.40,24179
24-Oct-25,136.54,136.58,136.54,136.58,15706
23-Oct-25,135.73,135.73,135.73,135.73,13573
22-Oct-25,135.05,135.05,135.05,135.05,13505
21-Oct-25,134.66,134.67,134.52,134.67,15082
20-Oct-25,135.14,135.14,134.97,134.97,16737
17-Oct-25,132.01,133.70,132.01,133.70,18031
16-Oct-25,132.20,133.12,132.00,132.62,160494
15-Oct-25,132.86,133.13,132.86,132.96,147423
14-Oct-25,131.52,132.25,131.52,131.70,20798
13-Oct-25,132.31,132.45,131.91,131.91,25880
10-Oct-25,131.88,131.88,130.75,131.38,157140
09-Oct-25,133.13,133.13,132.31,132.31,26943
08-Oct-25,133.50,133.50,133.01,133.13,27812
07-Oct-25,132.71,132.71,132.23,132.50,26745
06-Oct-25,134.69,134.89,134.69,134.89,40427
03-Oct-25,135.90,135.90,135.62,135.62,18454
02-Oct-25,135.59,135.59,135.46,135.46,14359
01-Oct-25,136.87,137.09,136.87,136.98,24382
30-Sep-25,137.82,138.03,137.80,138.03,20280
29-Sep-25,137.60,137.60,137.59,137.59,14446
26-Sep-25,136.00,136.19,136.00,136.19,34155
25-Sep-25,136.57,136.57,135.80,135.80,15900
24-Sep-25,137.24,137.24,137.24,137.24,13724
23-Sep-25,138.18,138.18,137.49,137.49,19125
22-Sep-25,136.82,136.82,136.82,136.82,13682
19-Sep-25,137.70,137.70,137.57,137.57,27927
18-Sep-25,137.20,137.68,137.20,137.68,179922
17-Sep-25,136.82,137.87,136.82,137.54,173127
16-Sep-25,136.00,136.19,136.00,136.19,63990
15-Sep-25,135.63,135.69,135.22,135.22,256527
12-Sep-25,134.49,134.49,134.49,134.49,13449
11-Sep-25,134.77,134.77,134.36,134.36,17613
10-Sep-25,133.84,133.84,133.51,133.51,16560
09-Sep-25,133.22,133.22,133.03,133.03,15700
08-Sep-25,134.16,134.16,133.75,133.75,20203
05-Sep-25,134.83,134.83,134.83,134.83,13483
04-Sep-25,132.39,133.34,132.39,133.19,23933
03-Sep-25,132.52,132.52,132.04,132.04,722280
02-Sep-25,132.33,132.33,132.25,132.25,232098
01-Sep-25,133.77,133.77,132.92,133.12,22137
29-Aug-25,133.96,134.07,133.81,133.81,53330
28-Aug-25,133.49,133.49,133.49,133.49,13349
27-Aug-25,131.37,131.37,131.37,131.37,13137
26-Aug-25,129.79,129.79,129.79,129.79,12979
25-Aug-25,129.93,129.93,129.93,129.93,12993
22-Aug-25,129.53,129.69,129.53,129.69,23072
21-Aug-25,126.71,126.90,126.68,126.68,15202
20-Aug-25,127.06,127.06,126.82,126.98,19808
19-Aug-25,126.87,127.01,126.63,126.63,48592
18-Aug-25,129.11,129.11,129.11,129.11,12911
15-Aug-25,128.31,128.31,128.31,128.31,12831
14-Aug-25,128.21,128.21,127.53,127.53,23519
13-Aug-25,127.88,127.90,127.40,127.40,13763
12-Aug-25,128.57,129.39,128.57,128.97,41243
11-Aug-25,127.07,127.07,126.61,126.61,14948
08-Aug-25,127.29,127.64,126.99,126.99,27279
07-Aug-25,124.31,127.41,124.31,127.23,24691
06-Aug-25,126.33,126.33,126.33,126.33,12633
05-Aug-25,124.89,124.98,124.61,124.61,22834
04-Aug-25,124.61,124.61,124.44,124.56,15568
01-Aug-25,125.25,125.25,124.03,124.03,40072
31-Jul-25,123.40,123.81,123.40,123.81,17563
30-Jul-25,123.82,124.97,123.82,124.97,22402
29-Jul-25,124.05,124.05,123.88,123.88,12884
28-Jul-25,122.87,123.07,122.87,123.07,15993
25-Jul-25,124.45,124.45,124.45,124.45,12445
24-Jul-25,124.70,124.70,124.54,124.54,15571
23-Jul-25,125.96,125.96,125.89,125.89,24681
22-Jul-25,124.44,124.44,124.44,124.44,12444
21-Jul-25,125.33,125.33,125.33,125.33,12533
18-Jul-25,125.47,125.47,124.70,124.86,29880
17-Jul-25,126.13,126.65,126.13,126.65,15187
16-Jul-25,126.53,126.53,126.53,126.53,12653
15-Jul-25,126.09,126.86,126.09,126.86,85110
14-Jul-25,126.19,126.19,126.19,126.19,12619
11-Jul-25,127.09,127.09,127.09,127.09,27578
10-Jul-25,126.99,127.85,126.99,127.85,13801
09-Jul-25,130.91,130.91,128.05,128.06,28478
08-Jul-25,129.19,129.63,129.19,129.61,33641
07-Jul-25,129.97,129.97,129.76,129.76,13495
04-Jul-25,130.95,131.56,130.95,131.17,15874
03-Jul-25,130.82,131.04,130.70,130.70,27603
02-Jul-25,129.01,129.09,128.95,128.95,77757
01-Jul-25,130.48,130.60,130.27,130.27,32582
27-Jun-25,127.88,127.88,127.85,127.85,16493
26-Jun-25,128.11,128.21,128.11,128.21,14998
25-Jun-25,126.77,126.82,126.30,126.30,29236
24-Jun-25,127.40,127.48,127.40,127.48,14022
23-Jun-25,126.64,127.01,126.42,127.01,14600
20-Jun-25,127.85,127.85,127.22,127.22,32326
18-Jun-25,127.93,128.57,127.93,128.57,13112
17-Jun-25,128.12,128.45,128.12,128.45,41097
16-Jun-25,128.25,128.30,128.09,128.26,27317
13-Jun-25,129.15,129.15,126.58,126.58,24286
12-Jun-25,126.39,126.83,126.25,126.83,49315
11-Jun-25,125.82,126.30,125.82,126.30,13259
10-Jun-25,126.24,126.51,126.10,126.10,33569
09-Jun-25,125.49,125.62,125.49,125.62,22475
06-Jun-25,125.59,125.59,125.45,125.45,80463
05-Jun-25,125.87,126.01,125.83,125.83,21903
04-Jun-25,127.29,127.29,126.03,126.03,30028
03-Jun-25,126.55,126.55,126.42,126.47,20993
02-Jun-25,126.62,126.62,125.62,125.98,43722
30-May-25,127.78,127.78,126.65,126.65,770299
29-May-25,127.77,128.03,127.77,128.03,13697
28-May-25,128.58,128.58,127.71,128.23,14104

*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