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
21/01/2022	-2,50%	-1,57	61,23	62,79	61,23	62,79	981K	136
20/01/2022	-1,29%	-0,82	62,80	63,62	62,80	64,09	1M	218
19/01/2022	1,82%	1,14	63,62	62,48	62,48	64,14	630K	128
18/01/2022	1,20%	0,74	62,48	62,33	61,59	62,83	883K	771
17/01/2022	-0,96%	-0,60	61,74	62,35	61,60	62,80	443K	94
14/01/2022	-0,65%	-0,41	62,34	62,75	62,10	63,00	944K	91
13/01/2022	-0,71%	-0,45	62,75	62,49	62,49	63,34	783K	275
12/01/2022	2,61%	1,61	63,20	61,59	61,59	63,24	475K	280
11/01/2022	1,80%	1,09	61,59	60,50	60,50	62,13	425K	124
10/01/2022	0,12%	0,07	60,50	60,43	59,99	61,33	694K	110
07/01/2022	1,34%	0,80	60,43	59,63	59,37	60,45	346K	69

06/01/2022	0,17%	0,10	59,63	59,90	59,53	60,52	691K	61
05/01/2022	-1,88%	-1,14	59,53	60,67	59,45	61,00	752K	100
04/01/2022	0,28%	0,17	60,67	61,11	60,35	61,60	228K	76
03/01/2022	-0,79%	-0,48	60,50	60,98	60,23	61,60	170K	143
30/12/2021	1,53%	0,92	60,98	60,07	60,06	61,05	2M	92
29/12/2021	0,69%	0,41	60,06	59,66	59,66	60,35	444K	352
28/12/2021	-1,68%	-1,02	59,65	61,29	59,65	61,29	518K	301
27/12/2021	0,48%	0,29	60,67	61,08	60,23	61,09	287K	63
23/12/2021	0,02%	0,01	60,38	60,39	60,15	61,20	139K	55
22/12/2021	-0,84%	-0,51	60,37	60,88	60,09	60,88	352K	70
21/12/2021	1,38%	0,83	60,88	60,00	59,73	61,47	3M	155
20/12/2021	-3,07%	-1,90	60,05	60,30	59,70	60,92	2M	567
17/12/2021	0,08%	0,05	61,95	61,91	61,44	62,45	4M	3.840
16/12/2021	2,47%	1,49	61,90	61,49	60,68	62,14	414K	205
15/12/2021	0,38%	0,23	60,41	60,18	59,55	60,72	260K	64
14/12/2021	-0,89%	-0,54	60,18	60,72	59,98	61,32	6M	161
13/12/2021	1,17%	0,70	60,72	61,50	60,34	61,70	523K	88
10/12/2021	1,13%	0,67	60,02	59,35	59,35	61,14	674K	92
09/12/2021	-1,07%	-0,64	59,35	59,98	58,81	59,98	652K	85
08/12/2021	-0,15%	-0,09	59,99	60,44	59,85	60,73	583K	98
07/12/2021	0,64%	0,38	60,08	60,26	60,00	61,10	5M	141
06/12/2021	3,65%	2,10	59,70	58,30	58,26	60,00	1M	181
03/12/2021	0,05%	0,03	57,60	57,57	56,85	58,64	2M	111
02/12/2021	3,51%	1,95	57,57	55,66	55,62	57,57	612K	94
01/12/2021	1,66%	0,91	55,62	55,35	55,35	57,10	1M	115
30/11/2021	-0,53%	-0,29	54,71	54,36	53,79	55,51	916K	96
29/11/2021	1,29%	0,70	55,00	55,37	54,65	55,78	916K	119
26/11/2021	-2,07%	-1,15	54,30	54,12	53,07	54,33	377K	102
25/11/2021	0,89%	0,49	55,45	55,30	54,78	55,70	429K	78
24/11/2021	2,10%	1,13	54,96	53,77	53,77	55,25	812K	514
23/11/2021	1,49%	0,79	53,83	53,53	53,53	54,83	11M	535
22/11/2021	1,67%	0,87	53,04	52,95	52,20	53,47	1M	620
19/11/2021	2,70%	1,37	52,17	50,80	50,80	52,66	11M	1.755
18/11/2021	-2,59%	-1,35	50,80	52,15	50,80	52,39	10M	191
17/11/2021	-1,44%	-0,76	52,15	53,00	52,01	53,86	2M	239
16/11/2021	-1,10%	-0,59	52,91	53,51	52,60	53,51	1M	597
12/11/2021	0,94%	0,50	53,50	52,99	52,97	54,32	496K	62
11/11/2021	4,74%	2,40	53,00	50,76	50,76	53,54	928K	317
10/11/2021	-1,58%	-0,81	50,60	51,41	50,28	51,43	270K	72
09/11/2021	-0,93%	-0,48	51,41	51,89	51,41	52,12	720K	66
08/11/2021	2,96%	1,49	51,89	50,38	50,22	52,51	387K	183
05/11/2021	-1,10%	-0,56	50,40	51,20	50,32	51,20	2M	132
04/11/2021	-1,41%	-0,73	50,96	51,69	50,55	52,30	413K	100
03/11/2021	-2,86%	-1,52	51,69	53,21	51,36	53,21	579K	281
01/11/2021	0,78%	0,41	53,21	52,80	52,44	53,99	420K	180
29/10/2021	-3,30%	-1,80	52,80	55,80	52,80	55,80	196K	83
28/10/2021	-0,36%	-0,20	54,60	54,99	54,32	55,02	786K	71
27/10/2021	-1,62%	-0,90	54,80	55,70	54,47	56,28	639K	64
26/10/2021	-2,01%	-1,14	55,70	56,82	55,70	56,82	1M	83
25/10/2021	1,50%	0,84	56,84	56,01	55,99	56,98	857K	312
22/10/2021	2,75%	1,50	56,00	54,39	53,86	57,90	710K	821
21/10/2021	-2,08%	-1,16	54,50	54,92	52,00	54,92	1M	646
20/10/2021	-1,07%	-0,60	55,66	56,26	55,20	57,00	257K	119
19/10/2021	-2,24%	-1,29	56,26	57,00	55,97	57,54	226K	111
18/10/2021	-1,20%	-0,70	57,55	58,25	56,63	58,65	2M	1.734
15/10/2021	1,48%	0,85	58,25	57,67	57,67	58,50	326K	69
14/10/2021	-0,09%	-0,05	57,40	57,51	57,07	57,80	1M	384
13/10/2021	-0,35%	-0,20	57,45	57,65	56,75	57,99	1M	1.718
11/10/2021	1,14%	0,65	57,65	57,21	57,21	58,17	514K	284
08/10/2021	1,32%	0,74	57,00	56,26	56,07	58,40	653K	110
07/10/2021	0,29%	0,16	56,26	56,90	56,06	57,01	1M	104
06/10/2021	-0,71%	-0,40	56,10	55,88	55,05	56,44	1M	312
05/10/2021	-0,44%	-0,25	56,50	56,81	56,40	57,90	144K	110
04/10/2021	-1,68%	-0,97	56,75	57,72	56,63	58,28	562K	120
01/10/2021	-0,41%	-0,24	57,72	57,96	57,20	57,96	742K	1.134
30/09/2021	2,35%	1,33	57,96	57,50	57,12	59,00	418K	602
29/09/2021	1,82%	1,01	56,63	56,29	55,95	57,11	411K	658
28/09/2021	-4,63%	-2,70	55,62	57,71	55,50	57,71	51M	21.153
27/09/2021	0,76%	0,44	58,32	57,60	57,48	58,66	366K	139
24/09/2021	-0,75%	-0,44	57,88	58,05	57,40	58,15	332K	302
23/09/2021	2,82%	1,60	58,32	56,78	56,45	58,65	1M	541
22/09/2021	3,45%	1,89	56,72	56,46	55,80	57,88	2M	315
21/09/2021	-0,15%	-0,08	54,83	54,50	53,88	55,19	3M	2.956
20/09/2021	-3,07%	-1,74	54,91	55,70	53,89	55,70	2M	596
17/09/2021	-4,21%	-2,49	56,65	59,14	56,65	59,14	21M	298
16/09/2021	-4,46%	-2,76	59,14	60,85	59,05	61,00	1M	258
15/09/2021	-0,88%	-0,55	61,90	62,13	61,55	62,80	1M	163
14/09/2021	-0,32%	-0,20	62,45	62,25	62,17	63,34	276K	93
13/09/2021	0,24%	0,15	62,65	62,40	62,00	62,72	780K	143
10/09/2021	-0,05%	-0,03	62,50	64,00	62,41	64,25	775K	1.306
09/09/2021	0,19%	0,12	62,53	62,40	61,40	63,49	2M	769
08/09/2021	-1,56%	-0,99	62,41	64,99	61,51	64,99	3M	546
06/09/2021	-0,47%	-0,30	63,40	63,69	62,76	63,69	676K	89
03/09/2021	-0,06%	-0,04	63,70	64,00	63,29	64,26	59M	5.460
02/09/2021	-0,93%	-0,60	63,74	64,98	63,65	64,99	474K	66
01/09/2021	0,14%	0,09	64,34	64,10	62,80	65,04	692K	172
31/08/2021	-1,34%	-0,87	64,25	65,12	63,83	65,12	516K	128
30/08/2021	-0,43%	-0,28	65,12	65,39	64,88	65,55	372K	93
27/08/2021	1,52%	0,98	65,40	64,43	64,02	65,85	264K	100
26/08/2021	-1,30%	-0,85	64,42	65,65	64,28	65,98	1M	418
25/08/2021	0,93%	0,60	65,27	64,67	64,27	65,90	1M	445
24/08/2021	3,64%	2,27	64,67	63,06	62,57	65,90	980K	183
23/08/2021	0,10%	0,06	62,40	63,07	62,34	63,07	558K	378
20/08/2021	0,55%	0,34	62,34	61,97	61,55	62,86	2M	128
19/08/2021	-2,62%	-1,67	62,00	62,68	61,21	62,68	1M	174
18/08/2021	-2,17%	-1,41	63,67	65,08	63,67	65,54	543K	120
17/08/2021	-2,05%	-1,36	65,08	66,23	64,53	66,81	855K	164
16/08/2021	-1,06%	-0,71	66,44	66,71	65,83	66,98	701K	122
13/08/2021	-0,25%	-0,17	67,15	67,40	66,64	68,10	847K	94
12/08/2021	-1,00%	-0,68	67,32	68,12	67,13	68,65	2M	129
11/08/2021	0,25%	0,17	68,00	67,83	66,55	68,24	2M	143
10/08/2021	0,55%	0,37	67,83	67,51	66,88	68,61	994K	146
09/08/2021	0,90%	0,60	67,46	67,40	65,74	67,46	2M	544
06/08/2021	0,35%	0,23	66,86	66,24	66,24	67,46	2M	131
05/08/2021	-2,54%	-1,74	66,63	68,42	66,26	68,89	1M	219
04/08/2021	0,72%	0,49	68,37	67,80	67,21	68,68	702K	90
03/08/2021	1,37%	0,92	67,88	66,96	66,49	68,00	1M	122
02/08/2021	-0,19%	-0,13	66,96	66,95	66,95	67,95	1M	152
30/07/2021	-3,09%	-2,14	67,09	67,91	67,00	68,60	985K	197
29/07/2021	0,71%	0,49	69,23	68,73	68,73	69,48	1M	135
28/07/2021	0,61%	0,42	68,74	68,50	68,38	69,50	686K	136
27/07/2021	-2,33%	-1,63	68,32	69,95	67,90	69,95	617K	132
26/07/2021	2,69%	1,83	69,95	68,12	68,12	70,00	3M	620
23/07/2021	-0,51%	-0,35	68,12	69,10	68,00	69,29	889K	138
22/07/2021	-0,06%	-0,04	68,47	69,04	68,25	69,26	572K	550
21/07/2021	1,11%	0,75	68,51	67,76	67,56	68,69	557K	88
20/07/2021	1,35%	0,90	67,76	66,90	66,22	67,76	336K	103
19/07/2021	-1,05%	-0,71	66,86	67,20	66,04	68,45	1M	145
16/07/2021	-2,52%	-1,75	67,57	69,33	67,57	69,82	472K	202
15/07/2021	0,03%	0,02	69,32	69,30	68,77	70,19	826K	123
14/07/2021	-1,07%	-0,75	69,30	70,05	68,90	70,40	2M	600
13/07/2021	0,07%	0,05	70,05	70,05	69,40	70,53	1M	910
12/07/2021	-	-	70,00	68,85	68,01	70,11	1M	155

Date,Open,High,Low,Close,Volume
21-Jan-22,62.79,62.79,61.23,61.23,980761
20-Jan-22,63.62,64.09,62.80,62.80,1311615
19-Jan-22,62.48,64.14,62.48,63.62,630361
18-Jan-22,62.33,62.83,61.59,62.48,883314
17-Jan-22,62.35,62.80,61.60,61.74,442873
14-Jan-22,62.75,63.00,62.10,62.34,944173
13-Jan-22,62.49,63.34,62.49,62.75,783212
12-Jan-22,61.59,63.24,61.59,63.20,474694
11-Jan-22,60.50,62.13,60.50,61.59,424876
10-Jan-22,60.43,61.33,59.99,60.50,693803
07-Jan-22,59.63,60.45,59.37,60.43,345651
06-Jan-22,59.90,60.52,59.53,59.63,690700
05-Jan-22,60.67,61.00,59.45,59.53,752386
04-Jan-22,61.11,61.60,60.35,60.67,228474
03-Jan-22,60.98,61.60,60.23,60.50,169711
30-Dec-21,60.07,61.05,60.06,60.98,2372294
29-Dec-21,59.66,60.35,59.66,60.06,444446
28-Dec-21,61.29,61.29,59.65,59.65,517589
27-Dec-21,61.08,61.09,60.23,60.67,287037
23-Dec-21,60.39,61.20,60.15,60.38,139413
22-Dec-21,60.88,60.88,60.09,60.37,351522
21-Dec-21,60.00,61.47,59.73,60.88,3057456
20-Dec-21,60.30,60.92,59.70,60.05,1779482
17-Dec-21,61.91,62.45,61.44,61.95,3637117
16-Dec-21,61.49,62.14,60.68,61.90,413591
15-Dec-21,60.18,60.72,59.55,60.41,260454
14-Dec-21,60.72,61.32,59.98,60.18,6240733
13-Dec-21,61.50,61.70,60.34,60.72,522769
10-Dec-21,59.35,61.14,59.35,60.02,673752
09-Dec-21,59.98,59.98,58.81,59.35,652376
08-Dec-21,60.44,60.73,59.85,59.99,583000
07-Dec-21,60.26,61.10,60.00,60.08,4849401
06-Dec-21,58.30,60.00,58.26,59.70,1014029
03-Dec-21,57.57,58.64,56.85,57.60,2091693
02-Dec-21,55.66,57.57,55.62,57.57,612275
01-Dec-21,55.35,57.10,55.35,55.62,1235457
30-Nov-21,54.36,55.51,53.79,54.71,916015
29-Nov-21,55.37,55.78,54.65,55.00,916287
26-Nov-21,54.12,54.33,53.07,54.30,377070
25-Nov-21,55.30,55.70,54.78,55.45,429359
24-Nov-21,53.77,55.25,53.77,54.96,811863
23-Nov-21,53.53,54.83,53.53,53.83,10691021
22-Nov-21,52.95,53.47,52.20,53.04,1280099
19-Nov-21,50.80,52.66,50.80,52.17,10508036
18-Nov-21,52.15,52.39,50.80,50.80,9756263
17-Nov-21,53.00,53.86,52.01,52.15,1519558
16-Nov-21,53.51,53.51,52.60,52.91,1230870
12-Nov-21,52.99,54.32,52.97,53.50,495794
11-Nov-21,50.76,53.54,50.76,53.00,928420
10-Nov-21,51.41,51.43,50.28,50.60,270444
09-Nov-21,51.89,52.12,51.41,51.41,720333
08-Nov-21,50.38,52.51,50.22,51.89,386568
05-Nov-21,51.20,51.20,50.32,50.40,1880113
04-Nov-21,51.69,52.30,50.55,50.96,412850
03-Nov-21,53.21,53.21,51.36,51.69,579254
01-Nov-21,52.80,53.99,52.44,53.21,419549
29-Oct-21,55.80,55.80,52.80,52.80,196168
28-Oct-21,54.99,55.02,54.32,54.60,785696
27-Oct-21,55.70,56.28,54.47,54.80,639062
26-Oct-21,56.82,56.82,55.70,55.70,1101661
25-Oct-21,56.01,56.98,55.99,56.84,856691
22-Oct-21,54.39,57.90,53.86,56.00,710192
21-Oct-21,54.92,54.92,52.00,54.50,1272863
20-Oct-21,56.26,57.00,55.20,55.66,256702
19-Oct-21,57.00,57.54,55.97,56.26,225650
18-Oct-21,58.25,58.65,56.63,57.55,1897703
15-Oct-21,57.67,58.50,57.67,58.25,325969
14-Oct-21,57.51,57.80,57.07,57.40,1404490
13-Oct-21,57.65,57.99,56.75,57.45,1294996
11-Oct-21,57.21,58.17,57.21,57.65,514172
08-Oct-21,56.26,58.40,56.07,57.00,653473
07-Oct-21,56.90,57.01,56.06,56.26,1261112
06-Oct-21,55.88,56.44,55.05,56.10,1144789
05-Oct-21,56.81,57.90,56.40,56.50,143792
04-Oct-21,57.72,58.28,56.63,56.75,561701
01-Oct-21,57.96,57.96,57.20,57.72,741593
30-Sep-21,57.50,59.00,57.12,57.96,417948
29-Sep-21,56.29,57.11,55.95,56.63,410998
28-Sep-21,57.71,57.71,55.50,55.62,50674236
27-Sep-21,57.60,58.66,57.48,58.32,365985
24-Sep-21,58.05,58.15,57.40,57.88,332441
23-Sep-21,56.78,58.65,56.45,58.32,1106355
22-Sep-21,56.46,57.88,55.80,56.72,2054074
21-Sep-21,54.50,55.19,53.88,54.83,2692138
20-Sep-21,55.70,55.70,53.89,54.91,2111878
17-Sep-21,59.14,59.14,56.65,56.65,21005578
16-Sep-21,60.85,61.00,59.05,59.14,1050518
15-Sep-21,62.13,62.80,61.55,61.90,1410208
14-Sep-21,62.25,63.34,62.17,62.45,275635
13-Sep-21,62.40,62.72,62.00,62.65,780161
10-Sep-21,64.00,64.25,62.41,62.50,775368
09-Sep-21,62.40,63.49,61.40,62.53,1894265
08-Sep-21,64.99,64.99,61.51,62.41,2722463
06-Sep-21,63.69,63.69,62.76,63.40,676066
03-Sep-21,64.00,64.26,63.29,63.70,58642106
02-Sep-21,64.98,64.99,63.65,63.74,473834
01-Sep-21,64.10,65.04,62.80,64.34,691997
31-Aug-21,65.12,65.12,63.83,64.25,516251
30-Aug-21,65.39,65.55,64.88,65.12,371650
27-Aug-21,64.43,65.85,64.02,65.40,264003
26-Aug-21,65.65,65.98,64.28,64.42,1041189
25-Aug-21,64.67,65.90,64.27,65.27,1051120
24-Aug-21,63.06,65.90,62.57,64.67,980193
23-Aug-21,63.07,63.07,62.34,62.40,557609
20-Aug-21,61.97,62.86,61.55,62.34,1970355
19-Aug-21,62.68,62.68,61.21,62.00,1015145
18-Aug-21,65.08,65.54,63.67,63.67,542651
17-Aug-21,66.23,66.81,64.53,65.08,855310
16-Aug-21,66.71,66.98,65.83,66.44,701298
13-Aug-21,67.40,68.10,66.64,67.15,846539
12-Aug-21,68.12,68.65,67.13,67.32,2393749
11-Aug-21,67.83,68.24,66.55,68.00,1538782
10-Aug-21,67.51,68.61,66.88,67.83,993838
09-Aug-21,67.40,67.46,65.74,67.46,1897324
06-Aug-21,66.24,67.46,66.24,66.86,2472068
05-Aug-21,68.42,68.89,66.26,66.63,1359483
04-Aug-21,67.80,68.68,67.21,68.37,701649
03-Aug-21,66.96,68.00,66.49,67.88,1161342
02-Aug-21,66.95,67.95,66.95,66.96,1469454
30-Jul-21,67.91,68.60,67.00,67.09,984750
29-Jul-21,68.73,69.48,68.73,69.23,1088064
28-Jul-21,68.50,69.50,68.38,68.74,686379
27-Jul-21,69.95,69.95,67.90,68.32,617372
26-Jul-21,68.12,70.00,68.12,69.95,2698897
23-Jul-21,69.10,69.29,68.00,68.12,888545
22-Jul-21,69.04,69.26,68.25,68.47,571870
21-Jul-21,67.76,68.69,67.56,68.51,556650
20-Jul-21,66.90,67.76,66.22,67.76,336326
19-Jul-21,67.20,68.45,66.04,66.86,1332632
16-Jul-21,69.33,69.82,67.57,67.57,472447
15-Jul-21,69.30,70.19,68.77,69.32,826090
14-Jul-21,70.05,70.40,68.90,69.30,2370724
13-Jul-21,70.05,70.53,69.40,70.05,1176390
12-Jul-21,68.85,70.11,68.01,70.00,1013018

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MATB11

cotações, gráficos e mais...