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
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	1,67%	1,15	70,00	68,85	68,01	70,11	1M	155
08/07/2021	-0,51%	-0,35	68,85	68,78	66,06	68,85	735K	138
07/07/2021	1,30%	0,89	69,20	68,31	68,31	69,68	856K	132
06/07/2021	-1,03%	-0,71	68,31	69,01	67,82	69,18	904K	152
05/07/2021	0,48%	0,33	69,02	68,69	68,03	69,15	723K	240
02/07/2021	1,01%	0,69	68,69	68,00	67,90	68,74	1M	138
01/07/2021	-0,41%	-0,28	68,00	68,28	67,37	68,99	1M	237
30/06/2021	-0,55%	-0,38	68,28	68,66	67,66	69,06	1M	191
29/06/2021	1,42%	0,96	68,66	67,20	67,20	68,83	25M	130
28/06/2021	0,42%	0,28	67,70	67,42	67,02	68,27	478K	145
25/06/2021	-0,69%	-0,47	67,42	68,00	67,42	69,18	2M	194
24/06/2021	1,59%	1,06	67,89	66,83	66,37	68,26	173K	92
23/06/2021	0,69%	0,46	66,83	66,37	66,37	67,85	1M	435
22/06/2021	0,27%	0,18	66,37	66,19	65,73	66,57	1M	1.045
21/06/2021	2,16%	1,40	66,19	64,55	63,50	66,27	2M	853
18/06/2021	2,10%	1,33	64,79	63,32	63,29	65,00	1M	486
17/06/2021	-2,97%	-1,94	63,46	65,40	63,42	65,93	2M	725
16/06/2021	-2,94%	-1,98	65,40	67,38	65,27	68,19	2M	250
15/06/2021	-1,13%	-0,77	67,38	68,15	67,00	68,85	4M	1.224
14/06/2021	-1,09%	-0,75	68,15	69,00	67,57	70,59	6M	1.655
11/06/2021	1,03%	0,70	68,90	68,28	68,22	68,99	120K	58
10/06/2021	0,53%	0,36	68,20	67,90	67,09	68,61	620K	566
09/06/2021	1,16%	0,78	67,84	67,39	66,01	68,49	661K	125
08/06/2021	-1,53%	-1,04	67,06	68,10	66,40	68,99	1M	361
07/06/2021	-0,44%	-0,30	68,10	68,40	67,40	69,15	1M	579
04/06/2021	-1,18%	-0,82	68,40	69,34	68,15	69,99	2M	183
02/06/2021	-0,24%	-0,17	69,22	70,10	68,51	70,10	1M	184
01/06/2021	1,34%	0,92	69,39	69,00	69,00	70,20	2M	164
31/05/2021	0,41%	0,28	68,47	68,65	67,33	70,25	1M	213
28/05/2021	-1,13%	-0,78	68,19	68,97	67,51	69,39	1M	234
27/05/2021	1,28%	0,87	68,97	67,81	67,81	68,99	1M	570
26/05/2021	0,89%	0,60	68,10	67,50	66,99	68,90	5M	1.366
25/05/2021	-2,17%	-1,50	67,50	69,00	67,15	69,22	6M	1.018
24/05/2021	-0,19%	-0,13	69,00	69,13	67,78	69,13	3M	694
21/05/2021	-0,25%	-0,17	69,13	69,30	68,01	69,85	2M	331
20/05/2021	-2,53%	-1,80	69,30	72,43	69,20	72,43	2M	451
19/05/2021	-1,06%	-0,76	71,10	71,33	69,64	71,33	2M	179
18/05/2021	0,53%	0,38	71,86	71,51	71,50	72,98	1M	141
17/05/2021	2,76%	1,92	71,48	69,56	69,56	71,68	995K	159
14/05/2021	-2,43%	-1,73	69,56	71,41	69,10	71,41	3M	2.212
13/05/2021	-2,54%	-1,86	71,29	73,15	71,17	73,89	1M	1.764
12/05/2021	-2,01%	-1,50	73,15	74,60	72,51	74,60	772K	211
11/05/2021	1,43%	1,05	74,65	73,50	72,50	74,70	723K	134
10/05/2021	0,20%	0,15	73,60	73,50	73,29	75,49	2M	388
07/05/2021	1,18%	0,86	73,45	73,16	72,47	73,50	2M	268
06/05/2021	1,54%	1,10	72,59	71,80	71,36	72,88	806K	180
05/05/2021	2,13%	1,49	71,49	70,34	70,34	71,96	1M	138
04/05/2021	0,70%	0,49	70,00	69,51	69,51	70,90	726K	155
03/05/2021	-2,72%	-1,94	69,51	71,45	69,21	71,51	3M	287
30/04/2021	-1,24%	-0,90	71,45	72,00	71,08	72,22	1M	172
29/04/2021	0,07%	0,05	72,35	72,30	71,64	73,40	2M	169
28/04/2021	-0,69%	-0,50	72,30	73,00	72,30	73,50	730K	98
27/04/2021	-0,08%	-0,06	72,80	72,86	71,91	72,99	1M	149
26/04/2021	1,86%	1,33	72,86	71,63	71,39	72,86	2M	172
23/04/2021	-0,24%	-0,17	71,53	71,66	70,44	72,00	986K	140
22/04/2021	1,50%	1,06	71,70	70,65	70,43	71,83	2M	207
20/04/2021	-1,27%	-0,91	70,64	71,54	70,24	72,20	2M	205
19/04/2021	0,92%	0,65	71,55	71,25	70,90	71,80	1M	153
16/04/2021	0,48%	0,34	70,90	70,56	70,37	71,83	996K	155
15/04/2021	0,79%	0,55	70,56	70,20	70,01	71,95	2M	185
14/04/2021	1,61%	1,11	70,01	68,90	68,90	70,45	2M	202
13/04/2021	1,23%	0,84	68,90	68,06	67,88	69,45	913K	175
12/04/2021	0,73%	0,49	68,06	68,03	67,52	68,95	1M	135
09/04/2021	1,40%	0,93	67,57	66,63	66,35	67,86	822K	110
08/04/2021	0,21%	0,14	66,64	66,55	66,22	67,00	1M	122
07/04/2021	1,53%	1,00	66,50	65,49	64,92	66,50	596K	101
06/04/2021	1,64%	1,06	65,50	64,27	64,27	65,50	1M	136
05/04/2021	2,40%	1,51	64,44	63,00	63,00	64,79	1M	386
01/04/2021	-0,58%	-0,37	62,93	63,70	62,58	63,91	1M	129
31/03/2021	-1,09%	-0,70	63,30	63,90	62,92	64,40	987K	145
30/03/2021	0,63%	0,40	64,00	64,60	62,83	64,60	1M	106
29/03/2021	0,95%	0,60	63,60	63,00	62,53	63,80	1M	113
26/03/2021	2,96%	1,81	63,00	61,19	61,19	63,00	6M	1.057
25/03/2021	0,13%	0,08	61,19	61,11	60,10	62,05	767K	102
24/03/2021	1,38%	0,83	61,11	60,29	60,29	62,35	2M	128
23/03/2021	-2,41%	-1,49	60,28	61,50	60,10	61,97	2M	148
22/03/2021	-1,07%	-0,67	61,77	62,44	60,55	62,44	1M	101
19/03/2021	-2,44%	-1,56	62,44	64,00	62,44	64,00	507K	94
18/03/2021	-1,10%	-0,71	64,00	64,64	63,23	64,85	229K	274
17/03/2021	1,65%	1,05	64,71	63,66	63,66	64,72	441K	69
16/03/2021	2,35%	1,46	63,66	62,20	61,41	64,03	510K	101
15/03/2021	-0,54%	-0,34	62,20	61,99	61,83	62,96	107K	59
12/03/2021	-0,37%	-0,23	62,54	62,86	61,90	63,48	222K	68
11/03/2021	2,13%	1,31	62,77	62,00	61,71	62,85	353K	64
10/03/2021	-3,30%	-2,10	61,46	64,00	60,80	64,31	413K	97
09/03/2021	1,05%	0,66	63,56	62,90	60,99	63,56	788K	96
08/03/2021	-	-	62,90	63,55	62,22	63,98	705K	131

Date,Open,High,Low,Close,Volume
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
08-Jul-21,68.78,68.85,66.06,68.85,735059
07-Jul-21,68.31,69.68,68.31,69.20,855809
06-Jul-21,69.01,69.18,67.82,68.31,903985
05-Jul-21,68.69,69.15,68.03,69.02,722741
02-Jul-21,68.00,68.74,67.90,68.69,1140800
01-Jul-21,68.28,68.99,67.37,68.00,1315886
30-Jun-21,68.66,69.06,67.66,68.28,1124408
29-Jun-21,67.20,68.83,67.20,68.66,25259052
28-Jun-21,67.42,68.27,67.02,67.70,478273
25-Jun-21,68.00,69.18,67.42,67.42,1740510
24-Jun-21,66.83,68.26,66.37,67.89,173187
23-Jun-21,66.37,67.85,66.37,66.83,1248872
22-Jun-21,66.19,66.57,65.73,66.37,1301795
21-Jun-21,64.55,66.27,63.50,66.19,1572898
18-Jun-21,63.32,65.00,63.29,64.79,1240078
17-Jun-21,65.40,65.93,63.42,63.46,1606433
16-Jun-21,67.38,68.19,65.27,65.40,2265108
15-Jun-21,68.15,68.85,67.00,67.38,4198980
14-Jun-21,69.00,70.59,67.57,68.15,5998801
11-Jun-21,68.28,68.99,68.22,68.90,120301
10-Jun-21,67.90,68.61,67.09,68.20,619865
09-Jun-21,67.39,68.49,66.01,67.84,660932
08-Jun-21,68.10,68.99,66.40,67.06,1330231
07-Jun-21,68.40,69.15,67.40,68.10,1394190
04-Jun-21,69.34,69.99,68.15,68.40,1726962
02-Jun-21,70.10,70.10,68.51,69.22,1188647
01-Jun-21,69.00,70.20,69.00,69.39,1790361
31-May-21,68.65,70.25,67.33,68.47,1323291
28-May-21,68.97,69.39,67.51,68.19,1315829
27-May-21,67.81,68.99,67.81,68.97,1303217
26-May-21,67.50,68.90,66.99,68.10,4850969
25-May-21,69.00,69.22,67.15,67.50,5662003
24-May-21,69.13,69.13,67.78,69.00,2745056
21-May-21,69.30,69.85,68.01,69.13,1676126
20-May-21,72.43,72.43,69.20,69.30,2375118
19-May-21,71.33,71.33,69.64,71.10,1733619
18-May-21,71.51,72.98,71.50,71.86,1320283
17-May-21,69.56,71.68,69.56,71.48,995122
14-May-21,71.41,71.41,69.10,69.56,2692255
13-May-21,73.15,73.89,71.17,71.29,1219305
12-May-21,74.60,74.60,72.51,73.15,772320
11-May-21,73.50,74.70,72.50,74.65,723265
10-May-21,73.50,75.49,73.29,73.60,2126259
07-May-21,73.16,73.50,72.47,73.45,2061874
06-May-21,71.80,72.88,71.36,72.59,806411
05-May-21,70.34,71.96,70.34,71.49,1094705
04-May-21,69.51,70.90,69.51,70.00,725656
03-May-21,71.45,71.51,69.21,69.51,2567229
30-Apr-21,72.00,72.22,71.08,71.45,1404171
29-Apr-21,72.30,73.40,71.64,72.35,1994199
28-Apr-21,73.00,73.50,72.30,72.30,730019
27-Apr-21,72.86,72.99,71.91,72.80,1122892
26-Apr-21,71.63,72.86,71.39,72.86,1548430
23-Apr-21,71.66,72.00,70.44,71.53,985896
22-Apr-21,70.65,71.83,70.43,71.70,2376705
20-Apr-21,71.54,72.20,70.24,70.64,1721462
19-Apr-21,71.25,71.80,70.90,71.55,1396008
16-Apr-21,70.56,71.83,70.37,70.90,996262
15-Apr-21,70.20,71.95,70.01,70.56,1942620
14-Apr-21,68.90,70.45,68.90,70.01,2380803
13-Apr-21,68.06,69.45,67.88,68.90,913319
12-Apr-21,68.03,68.95,67.52,68.06,1421627
09-Apr-21,66.63,67.86,66.35,67.57,821957
08-Apr-21,66.55,67.00,66.22,66.64,1021519
07-Apr-21,65.49,66.50,64.92,66.50,595502
06-Apr-21,64.27,65.50,64.27,65.50,1485646
05-Apr-21,63.00,64.79,63.00,64.44,1117047
01-Apr-21,63.70,63.91,62.58,62.93,1088145
31-Mar-21,63.90,64.40,62.92,63.30,987245
30-Mar-21,64.60,64.60,62.83,64.00,1423636
29-Mar-21,63.00,63.80,62.53,63.60,1177807
26-Mar-21,61.19,63.00,61.19,63.00,5519766
25-Mar-21,61.11,62.05,60.10,61.19,766624
24-Mar-21,60.29,62.35,60.29,61.11,1997886
23-Mar-21,61.50,61.97,60.10,60.28,1521772
22-Mar-21,62.44,62.44,60.55,61.77,1339461
19-Mar-21,64.00,64.00,62.44,62.44,506799
18-Mar-21,64.64,64.85,63.23,64.00,228696
17-Mar-21,63.66,64.72,63.66,64.71,441104
16-Mar-21,62.20,64.03,61.41,63.66,509705
15-Mar-21,61.99,62.96,61.83,62.20,107377
12-Mar-21,62.86,63.48,61.90,62.54,222294
11-Mar-21,62.00,62.85,61.71,62.77,352692
10-Mar-21,64.00,64.31,60.80,61.46,413202
09-Mar-21,62.90,63.56,60.99,63.56,788285
08-Mar-21,63.55,63.98,62.22,62.90,704727

*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...