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
08/07/2020	1,49%	0,50	34,00	34,00	34,00	34,00	1K	2
07/07/2020	-0,09%	-0,03	33,50	33,40	33,00	33,68	22K	17
06/07/2020	0,39%	0,13	33,53	33,41	33,41	33,75	9K	12
03/07/2020	0,69%	0,23	33,40	33,58	32,96	33,60	9K	18
02/07/2020	0,27%	0,09	33,17	33,29	33,16	33,39	9K	10
01/07/2020	0,52%	0,17	33,08	33,10	32,63	33,10	2K	5
30/06/2020	-0,42%	-0,14	32,91	32,85	32,85	33,25	53K	8
29/06/2020	0,15%	0,05	33,05	33,00	32,68	33,05	8K	11
26/06/2020	-0,84%	-0,28	33,00	34,00	32,61	34,00	10K	9
25/06/2020	-0,36%	-0,12	33,28	33,41	33,01	33,41	10K	5
24/06/2020	0,88%	0,29	33,40	33,17	33,00	33,40	17K	7

23/06/2020	0,30%	0,10	33,11	33,58	33,11	33,76	30K	11
22/06/2020	-2,05%	-0,69	33,01	33,70	33,01	33,70	463K	17
19/06/2020	0,45%	0,15	33,70	33,57	33,45	34,25	30K	17
18/06/2020	1,05%	0,35	33,55	33,20	32,86	33,55	29K	15
17/06/2020	1,53%	0,50	33,20	32,58	32,58	33,20	24K	9
16/06/2020	2,83%	0,90	32,70	31,82	31,82	32,80	50K	30
15/06/2020	1,69%	0,53	31,80	30,43	30,43	31,80	157K	8
12/06/2020	-3,96%	-1,29	31,27	31,95	30,50	31,95	114K	24
10/06/2020	-2,81%	-0,94	32,56	32,01	32,01	32,92	9K	10
09/06/2020	0,30%	0,10	33,50	33,46	32,01	33,50	30K	20
08/06/2020	1,21%	0,40	33,40	33,75	33,19	33,75	91K	13
05/06/2020	-0,96%	-0,32	33,00	33,55	32,85	33,65	355K	20
04/06/2020	1,96%	0,64	33,32	32,68	32,68	33,33	77K	12
03/06/2020	0,86%	0,28	32,68	32,69	32,46	32,85	209K	13
02/06/2020	1,85%	0,59	32,40	32,40	32,17	32,40	45K	11
01/06/2020	0,73%	0,23	31,81	31,58	31,30	32,00	278K	24
29/05/2020	1,06%	0,33	31,58	31,24	31,24	31,58	940	3
28/05/2020	1,23%	0,38	31,25	30,87	30,80	31,25	44K	14
27/05/2020	5,50%	1,61	30,87	29,26	29,26	30,87	10K	11
26/05/2020	-1,38%	-0,41	29,26	29,10	29,00	30,14	140K	31
25/05/2020	0,41%	0,12	29,67	30,00	29,59	30,14	58K	12
22/05/2020	-0,40%	-0,12	29,55	29,55	29,55	29,55	9K	1
21/05/2020	-3,04%	-0,93	29,67	29,99	29,62	29,99	339K	10
20/05/2020	-0,52%	-0,16	30,60	30,89	30,42	31,00	21K	9
19/05/2020	1,45%	0,44	30,76	30,26	30,26	30,76	38K	6
18/05/2020	1,10%	0,33	30,32	30,00	29,99	30,49	10K	14
15/05/2020	-1,35%	-0,41	29,99	30,40	29,99	30,40	1K	4
14/05/2020	-1,01%	-0,31	30,40	30,71	30,00	30,71	10K	11
13/05/2020	2,37%	0,71	30,71	30,90	30,55	31,01	1M	29
12/05/2020	-3,04%	-0,94	30,00	30,94	30,00	30,94	17K	12
11/05/2020	0,62%	0,19	30,94	31,94	30,68	31,94	354K	17
08/05/2020	3,67%	1,09	30,75	30,43	30,25	30,79	40K	15
07/05/2020	6,35%	1,77	29,66	29,17	29,17	30,24	52K	24
06/05/2020	-0,25%	-0,07	27,89	28,03	27,50	28,03	7K	8
05/05/2020	1,19%	0,33	27,96	27,97	27,96	28,02	8K	4
04/05/2020	-1,22%	-0,34	27,63	27,39	27,23	27,67	21K	6
30/04/2020	-2,65%	-0,76	27,97	28,72	27,84	28,72	30K	6
29/04/2020	3,53%	0,98	28,73	28,98	28,44	28,98	7K	9
28/04/2020	0,87%	0,24	27,75	28,00	27,70	28,00	43K	13
27/04/2020	3,77%	1,00	27,51	27,17	27,17	27,60	5K	5
24/04/2020	-1,74%	-0,47	26,51	26,95	25,43	27,00	631K	23
23/04/2020	1,66%	0,44	26,98	26,99	26,98	27,34	65K	12
22/04/2020	1,65%	0,43	26,54	26,01	26,01	26,55	38K	11
20/04/2020	-1,69%	-0,45	26,11	27,00	25,28	27,00	61K	18
17/04/2020	2,11%	0,55	26,56	26,89	26,38	26,95	5K	16
16/04/2020	-2,18%	-0,58	26,01	29,00	25,98	29,00	48K	18
15/04/2020	-1,95%	-0,53	26,59	27,00	26,00	27,00	5K	7
14/04/2020	3,91%	1,02	27,12	26,79	26,50	27,30	62K	14
13/04/2020	2,72%	0,69	26,10	25,49	25,49	26,13	6K	7
09/04/2020	-1,63%	-0,42	25,41	26,00	25,41	26,20	9K	7
08/04/2020	1,25%	0,32	25,83	25,71	25,35	25,87	13K	9
07/04/2020	0,31%	0,08	25,51	26,67	25,51	26,67	85K	12
06/04/2020	1,31%	0,33	25,43	26,00	25,41	26,16	160K	21
03/04/2020	-3,24%	-0,84	25,10	26,49	24,40	26,49	77K	15
02/04/2020	1,33%	0,34	25,94	26,00	25,00	26,54	133K	41
01/04/2020	0,59%	0,15	25,60	25,45	24,62	25,60	37K	15
31/03/2020	2,46%	0,61	25,45	25,90	25,40	26,00	66K	14
30/03/2020	1,26%	0,31	24,84	25,88	24,70	25,88	4K	13
27/03/2020	1,62%	0,39	24,53	23,90	23,54	25,00	40K	11
26/03/2020	1,94%	0,46	24,14	23,80	23,80	24,35	104K	7
25/03/2020	8,52%	1,86	23,68	22,15	22,11	23,68	122K	10
24/03/2020	6,03%	1,24	21,82	21,90	21,82	22,09	13K	5
23/03/2020	-4,50%	-0,97	20,58	21,55	20,42	21,55	14K	9
20/03/2020	-0,60%	-0,13	21,55	22,95	21,50	22,98	4K	11
19/03/2020	0,60%	0,13	21,68	21,55	19,50	22,40	1M	41
18/03/2020	-11,17%	-2,71	21,55	21,00	19,50	22,54	59K	17
17/03/2020	2,80%	0,66	24,26	23,60	23,39	26,99	1M	44
16/03/2020	-10,27%	-2,70	23,60	20,52	20,52	25,01	3M	87
13/03/2020	11,91%	2,80	26,30	24,00	23,22	26,30	6M	135
12/03/2020	-18,97%	-5,50	23,50	27,00	23,50	27,20	293K	46
11/03/2020	-5,69%	-1,75	29,00	28,00	27,89	31,00	745K	32
10/03/2020	7,89%	2,25	30,75	33,00	28,86	33,00	1M	48
09/03/2020	-10,80%	-3,45	28,50	31,00	25,62	31,00	195K	34
06/03/2020	-4,77%	-1,60	31,95	32,65	31,95	33,18	623K	19
05/03/2020	-2,89%	-1,00	33,55	34,91	33,55	35,19	210K	22
04/03/2020	4,07%	1,35	34,55	34,69	34,39	35,57	522K	38
03/03/2020	-2,35%	-0,80	33,20	34,00	33,20	34,90	2M	59
02/03/2020	7,19%	2,28	34,00	31,72	31,72	34,20	886K	34
28/02/2020	-2,67%	-0,87	31,72	31,81	31,15	32,01	3M	69
27/02/2020	-1,24%	-0,41	32,59	33,00	32,10	33,80	1M	36
26/02/2020	-9,84%	-3,60	33,00	35,50	33,00	35,50	597K	45
21/02/2020	-0,22%	-0,08	36,60	36,00	35,65	36,85	513K	35
20/02/2020	-0,33%	-0,12	36,68	37,72	36,67	37,72	117K	20
19/02/2020	0,25%	0,09	36,80	36,59	36,59	37,30	493K	36
18/02/2020	-1,58%	-0,59	36,71	37,30	36,29	37,30	242K	25
17/02/2020	1,63%	0,60	37,30	36,21	35,23	37,85	304K	44
14/02/2020	-0,81%	-0,30	36,70	37,20	36,30	37,20	222K	20
13/02/2020	-0,72%	-0,27	37,00	36,40	36,40	37,31	328K	27
12/02/2020	2,45%	0,89	37,27	36,99	36,81	37,59	77K	21
11/02/2020	4,00%	1,40	36,38	35,65	35,65	36,49	40K	17
10/02/2020	-2,59%	-0,93	34,98	35,75	34,98	35,80	103K	20
07/02/2020	-2,60%	-0,96	35,91	37,00	35,84	37,98	291K	59
06/02/2020	-0,83%	-0,31	36,87	36,50	36,50	37,66	158K	18
05/02/2020	0,46%	0,17	37,18	37,49	37,18	37,70	69K	12
04/02/2020	1,65%	0,60	37,01	36,65	36,65	37,23	288K	28
03/02/2020	1,45%	0,52	36,41	35,50	35,48	36,41	166K	29
31/01/2020	-1,99%	-0,73	35,89	36,06	35,89	36,35	187K	20
30/01/2020	-0,33%	-0,12	36,62	36,74	35,69	36,74	95K	36
29/01/2020	-1,24%	-0,46	36,74	37,20	36,74	37,20	386K	22
28/01/2020	0,70%	0,26	37,20	36,90	36,90	38,00	15K	20
27/01/2020	-5,98%	-2,35	36,94	39,00	36,94	39,00	381K	59
24/01/2020	-2,99%	-1,21	39,29	40,50	39,29	40,50	247K	39
23/01/2020	1,40%	0,56	40,50	39,65	39,54	40,50	50K	23
22/01/2020	3,47%	1,34	39,94	38,60	38,60	40,15	192K	37
21/01/2020	-1,81%	-0,71	38,60	40,19	38,60	40,19	65K	23
20/01/2020	0,26%	0,10	39,31	39,45	38,50	39,45	50K	22
17/01/2020	1,61%	0,62	39,21	39,20	39,00	39,32	170K	16
16/01/2020	-0,41%	-0,16	38,59	38,75	38,59	39,29	218K	20
15/01/2020	-0,64%	-0,25	38,75	38,70	38,25	39,31	238K	38
14/01/2020	-0,20%	-0,08	39,00	39,40	38,97	39,40	108K	32
13/01/2020	3,85%	1,45	39,08	38,50	37,70	39,13	237K	30
10/01/2020	0,45%	0,17	37,63	37,00	37,00	37,99	182K	22
09/01/2020	-0,40%	-0,15	37,46	37,90	37,42	37,91	540K	23
08/01/2020	1,43%	0,53	37,61	36,80	36,80	37,79	637K	29
07/01/2020	0,38%	0,14	37,08	36,90	36,15	37,25	308K	25
06/01/2020	-0,78%	-0,29	36,94	36,99	36,70	37,01	192K	28
03/01/2020	0,62%	0,23	37,23	36,84	36,60	37,23	1M	60
02/01/2020	2,32%	0,84	37,00	36,40	36,40	37,00	355K	45
30/12/2019	0,25%	0,09	36,16	36,32	36,15	36,45	163K	18
27/12/2019	-1,04%	-0,38	36,07	36,48	35,97	36,50	1M	28
26/12/2019	1,96%	0,70	36,45	35,60	35,60	36,45	368K	30
23/12/2019	0,42%	0,15	35,75	35,89	35,63	35,89	136K	14
20/12/2019	-	-	35,60	35,50	35,32	35,67	1M	28

Date,Open,High,Low,Close,Volume
08-Jul-20,34.00,34.00,34.00,34.00,1020
07-Jul-20,33.40,33.68,33.00,33.50,21664
06-Jul-20,33.41,33.75,33.41,33.53,8737
03-Jul-20,33.58,33.60,32.96,33.40,8646
02-Jul-20,33.29,33.39,33.16,33.17,8641
01-Jul-20,33.10,33.10,32.63,33.08,1971
30-Jun-20,32.85,33.25,32.85,32.91,53426
29-Jun-20,33.00,33.05,32.68,33.05,8196
26-Jun-20,34.00,34.00,32.61,33.00,9544
25-Jun-20,33.41,33.41,33.01,33.28,9970
24-Jun-20,33.17,33.40,33.00,33.40,17292
23-Jun-20,33.58,33.76,33.11,33.11,29922
22-Jun-20,33.70,33.70,33.01,33.01,463203
19-Jun-20,33.57,34.25,33.45,33.70,30476
18-Jun-20,33.20,33.55,32.86,33.55,28866
17-Jun-20,32.58,33.20,32.58,33.20,23882
16-Jun-20,31.82,32.80,31.82,32.70,49901
15-Jun-20,30.43,31.80,30.43,31.80,157479
12-Jun-20,31.95,31.95,30.50,31.27,113528
10-Jun-20,32.01,32.92,32.01,32.56,8809
09-Jun-20,33.46,33.50,32.01,33.50,30469
08-Jun-20,33.75,33.75,33.19,33.40,90833
05-Jun-20,33.55,33.65,32.85,33.00,355029
04-Jun-20,32.68,33.33,32.68,33.32,76874
03-Jun-20,32.69,32.85,32.46,32.68,209053
02-Jun-20,32.40,32.40,32.17,32.40,44793
01-Jun-20,31.58,32.00,31.30,31.81,277547
29-May-20,31.24,31.58,31.24,31.58,940
28-May-20,30.87,31.25,30.80,31.25,43976
27-May-20,29.26,30.87,29.26,30.87,10006
26-May-20,29.10,30.14,29.00,29.26,140207
25-May-20,30.00,30.14,29.59,29.67,57826
22-May-20,29.55,29.55,29.55,29.55,8865
21-May-20,29.99,29.99,29.62,29.67,338644
20-May-20,30.89,31.00,30.42,30.60,20980
19-May-20,30.26,30.76,30.26,30.76,37619
18-May-20,30.00,30.49,29.99,30.32,9665
15-May-20,30.40,30.40,29.99,29.99,1206
14-May-20,30.71,30.71,30.00,30.40,9678
13-May-20,30.90,31.01,30.55,30.71,1230675
12-May-20,30.94,30.94,30.00,30.00,16809
11-May-20,31.94,31.94,30.68,30.94,354354
08-May-20,30.43,30.79,30.25,30.75,40040
07-May-20,29.17,30.24,29.17,29.66,52341
06-May-20,28.03,28.03,27.50,27.89,6924
05-May-20,27.97,28.02,27.96,27.96,7832
04-May-20,27.39,27.67,27.23,27.63,20517
30-Apr-20,28.72,28.72,27.84,27.97,29804
29-Apr-20,28.98,28.98,28.44,28.73,6585
28-Apr-20,28.00,28.00,27.70,27.75,43100
27-Apr-20,27.17,27.60,27.17,27.51,5226
24-Apr-20,26.95,27.00,25.43,26.51,631425
23-Apr-20,26.99,27.34,26.98,26.98,64964
22-Apr-20,26.01,26.55,26.01,26.54,38156
20-Apr-20,27.00,27.00,25.28,26.11,61397
17-Apr-20,26.89,26.95,26.38,26.56,4535
16-Apr-20,29.00,29.00,25.98,26.01,48405
15-Apr-20,27.00,27.00,26.00,26.59,4808
14-Apr-20,26.79,27.30,26.50,27.12,61569
13-Apr-20,25.49,26.13,25.49,26.10,6233
09-Apr-20,26.00,26.20,25.41,25.41,9054
08-Apr-20,25.71,25.87,25.35,25.83,12790
07-Apr-20,26.67,26.67,25.51,25.51,84640
06-Apr-20,26.00,26.16,25.41,25.43,160384
03-Apr-20,26.49,26.49,24.40,25.10,76688
02-Apr-20,26.00,26.54,25.00,25.94,132715
01-Apr-20,25.45,25.60,24.62,25.60,37462
31-Mar-20,25.90,26.00,25.40,25.45,66191
30-Mar-20,25.88,25.88,24.70,24.84,4495
27-Mar-20,23.90,25.00,23.54,24.53,39802
26-Mar-20,23.80,24.35,23.80,24.14,104270
25-Mar-20,22.15,23.68,22.11,23.68,121641
24-Mar-20,21.90,22.09,21.82,21.82,12801
23-Mar-20,21.55,21.55,20.42,20.58,13803
20-Mar-20,22.95,22.98,21.50,21.55,3745
19-Mar-20,21.55,22.40,19.50,21.68,1052620
18-Mar-20,21.00,22.54,19.50,21.55,58850
17-Mar-20,23.60,26.99,23.39,24.26,1424915
16-Mar-20,20.52,25.01,20.52,23.60,3095766
13-Mar-20,24.00,26.30,23.22,26.30,6096147
12-Mar-20,27.00,27.20,23.50,23.50,292970
11-Mar-20,28.00,31.00,27.89,29.00,745326
10-Mar-20,33.00,33.00,28.86,30.75,1135953
09-Mar-20,31.00,31.00,25.62,28.50,195216
06-Mar-20,32.65,33.18,31.95,31.95,622833
05-Mar-20,34.91,35.19,33.55,33.55,210162
04-Mar-20,34.69,35.57,34.39,34.55,521631
03-Mar-20,34.00,34.90,33.20,33.20,2229078
02-Mar-20,31.72,34.20,31.72,34.00,886001
28-Feb-20,31.81,32.01,31.15,31.72,2615945
27-Feb-20,33.00,33.80,32.10,32.59,1009627
26-Feb-20,35.50,35.50,33.00,33.00,596526
21-Feb-20,36.00,36.85,35.65,36.60,512820
20-Feb-20,37.72,37.72,36.67,36.68,116625
19-Feb-20,36.59,37.30,36.59,36.80,492940
18-Feb-20,37.30,37.30,36.29,36.71,242114
17-Feb-20,36.21,37.85,35.23,37.30,303923
14-Feb-20,37.20,37.20,36.30,36.70,222326
13-Feb-20,36.40,37.31,36.40,37.00,327603
12-Feb-20,36.99,37.59,36.81,37.27,77400
11-Feb-20,35.65,36.49,35.65,36.38,39868
10-Feb-20,35.75,35.80,34.98,34.98,103372
07-Feb-20,37.00,37.98,35.84,35.91,290836
06-Feb-20,36.50,37.66,36.50,36.87,158298
05-Feb-20,37.49,37.70,37.18,37.18,68775
04-Feb-20,36.65,37.23,36.65,37.01,288126
03-Feb-20,35.50,36.41,35.48,36.41,165910
31-Jan-20,36.06,36.35,35.89,35.89,186514
30-Jan-20,36.74,36.74,35.69,36.62,94511
29-Jan-20,37.20,37.20,36.74,36.74,386394
28-Jan-20,36.90,38.00,36.90,37.20,14599
27-Jan-20,39.00,39.00,36.94,36.94,380667
24-Jan-20,40.50,40.50,39.29,39.29,247391
23-Jan-20,39.65,40.50,39.54,40.50,49982
22-Jan-20,38.60,40.15,38.60,39.94,191751
21-Jan-20,40.19,40.19,38.60,38.60,65135
20-Jan-20,39.45,39.45,38.50,39.31,50085
17-Jan-20,39.20,39.32,39.00,39.21,170378
16-Jan-20,38.75,39.29,38.59,38.59,217667
15-Jan-20,38.70,39.31,38.25,38.75,238114
14-Jan-20,39.40,39.40,38.97,39.00,107822
13-Jan-20,38.50,39.13,37.70,39.08,236999
10-Jan-20,37.00,37.99,37.00,37.63,181581
09-Jan-20,37.90,37.91,37.42,37.46,540047
08-Jan-20,36.80,37.79,36.80,37.61,637362
07-Jan-20,36.90,37.25,36.15,37.08,307549
06-Jan-20,36.99,37.01,36.70,36.94,191525
03-Jan-20,36.84,37.23,36.60,37.23,1098628
02-Jan-20,36.40,37.00,36.40,37.00,354871
30-Dec-19,36.32,36.45,36.15,36.16,163448
27-Dec-19,36.48,36.50,35.97,36.07,1023751
26-Dec-19,35.60,36.45,35.60,36.45,367839
23-Dec-19,35.89,35.89,35.63,35.75,136015
20-Dec-19,35.50,35.67,35.32,35.60,1166218

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MATB11

cotações, gráficos e mais...