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
10/07/2025	0,87%	0,44	50,94	50,79	50,79	51,65	187K	15
09/07/2025	-0,73%	-0,37	50,50	50,84	50,48	50,88	51K	7
08/07/2025	-0,27%	-0,14	50,87	51,10	50,87	51,22	33K	11
07/07/2025	-1,09%	-0,56	51,01	51,40	51,01	51,55	432K	13
04/07/2025	-0,10%	-0,05	51,57	51,61	51,53	51,64	1K	5
03/07/2025	1,24%	0,63	51,62	51,72	51,52	51,72	346K	9
02/07/2025	2,84%	1,41	50,99	49,99	49,99	51,07	747K	40

01/07/2025	1,06%	0,52	49,58	49,23	49,18	49,60	36K	48
27/06/2025	-0,22%	-0,11	49,06	49,38	48,97	49,38	9K	5
26/06/2025	1,57%	0,76	49,17	48,43	48,43	49,40	209K	49
25/06/2025	-1,55%	-0,76	48,41	48,67	48,25	48,67	257K	37
24/06/2025	0,84%	0,41	49,17	48,95	48,95	49,38	300K	35
23/06/2025	-0,53%	-0,26	48,76	48,52	48,52	48,92	240K	1.015
20/06/2025	-2,60%	-1,31	49,02	49,54	48,98	49,63	901K	61
18/06/2025	0,40%	0,20	50,33	50,00	50,00	50,44	42K	5
17/06/2025	-2,91%	-1,50	50,13	51,52	50,13	51,53	225K	12
16/06/2025	1,71%	0,87	51,63	51,04	51,04	51,83	243K	19
13/06/2025	-0,28%	-0,14	50,76	51,02	50,76	51,10	40K	5
12/06/2025	-0,59%	-0,30	50,90	50,90	50,80	51,03	73K	22
11/06/2025	-1,71%	-0,89	51,20	51,46	51,20	51,49	271K	9
10/06/2025	0,31%	0,16	52,09	52,30	52,09	52,36	42K	11
09/06/2025	1,84%	0,94	51,93	51,40	51,28	51,96	1M	20
06/06/2025	-0,06%	-0,03	50,99	50,75	50,75	51,46	227K	14
05/06/2025	2,04%	1,02	51,02	50,74	50,19	51,40	2M	43
04/06/2025	-0,04%	-0,02	50,00	50,10	49,00	50,51	293K	31
03/06/2025	0,93%	0,46	50,02	49,65	49,55	50,28	343K	74
02/06/2025	0,79%	0,39	49,56	49,17	49,17	50,08	304K	110
30/05/2025	-3,11%	-1,58	49,17	50,03	49,16	50,03	774K	84
29/05/2025	-0,28%	-0,14	50,75	50,89	50,70	50,89	64K	7
28/05/2025	-0,92%	-0,47	50,89	51,04	50,79	51,04	46K	11
27/05/2025	-0,10%	-0,05	51,36	51,49	51,36	51,49	75K	10
26/05/2025	0,12%	0,06	51,41	50,56	50,56	51,41	73K	14
23/05/2025	0,10%	0,05	51,35	51,10	50,60	51,35	79K	14
22/05/2025	-0,27%	-0,14	51,30	51,96	51,30	51,96	35K	14
21/05/2025	-1,02%	-0,53	51,44	51,77	51,33	51,77	48K	57
20/05/2025	-0,63%	-0,33	51,97	52,60	51,76	52,60	58K	64
19/05/2025	0,15%	0,08	52,30	51,93	51,85	52,30	16K	44
16/05/2025	-0,29%	-0,15	52,22	51,71	51,68	52,25	126K	37
15/05/2025	0,81%	0,42	52,37	51,87	51,84	52,37	220K	67
14/05/2025	0,25%	0,13	51,95	51,96	51,73	52,24	273K	15
13/05/2025	1,27%	0,65	51,82	51,19	51,09	52,05	8M	220
12/05/2025	2,83%	1,41	51,17	49,74	49,74	51,80	8M	100
09/05/2025	-2,34%	-1,19	49,76	50,04	49,49	50,04	638K	32
08/05/2025	1,35%	0,68	50,95	50,90	50,90	50,95	36K	2
07/05/2025	0,42%	0,21	50,27	50,50	50,06	50,50	151K	12
06/05/2025	0,20%	0,10	50,06	50,11	50,05	50,20	26K	51
05/05/2025	-0,48%	-0,24	49,96	50,43	49,68	50,43	19K	5
02/05/2025	0,34%	0,17	50,20	50,40	50,20	50,40	8K	5
30/04/2025	-1,90%	-0,97	50,03	50,60	49,99	50,60	43K	22
29/04/2025	0,08%	0,04	51,00	51,00	51,00	51,13	41K	30
28/04/2025	-0,10%	-0,05	50,96	50,90	50,87	51,15	26K	5
25/04/2025	-1,26%	-0,65	51,01	50,88	50,88	51,02	64K	3
24/04/2025	1,53%	0,78	51,66	51,26	51,06	51,66	23K	12
23/04/2025	2,15%	1,07	50,88	50,86	50,83	51,28	151K	11
22/04/2025	0,34%	0,17	49,81	50,14	49,09	50,14	109K	9
17/04/2025	0,61%	0,30	49,64	49,70	49,64	49,72	105K	3
16/04/2025	-0,86%	-0,43	49,34	50,39	49,34	50,39	25K	8
15/04/2025	-2,18%	-1,11	49,77	50,88	49,74	50,88	230K	10
14/04/2025	2,37%	1,18	50,88	50,12	50,12	50,88	427K	16
11/04/2025	1,00%	0,49	49,70	49,25	49,18	49,88	347K	20
10/04/2025	-0,26%	-0,13	49,21	49,99	48,73	49,99	540	7
09/04/2025	5,07%	2,38	49,34	47,46	47,37	49,62	721K	31
08/04/2025	-3,37%	-1,64	46,96	48,79	46,96	49,51	301K	123
07/04/2025	-1,64%	-0,81	48,60	48,97	47,96	49,80	825K	45
04/04/2025	-3,25%	-1,66	49,41	50,99	48,99	50,99	574K	49
03/04/2025	-2,80%	-1,47	51,07	51,90	51,07	51,90	2M	165
02/04/2025	-1,00%	-0,53	52,54	53,07	52,29	53,07	165K	9
01/04/2025	0,64%	0,34	53,07	52,19	52,19	53,51	202K	30
31/03/2025	-1,49%	-0,80	52,73	52,65	52,65	52,75	27K	3
28/03/2025	-1,56%	-0,85	53,53	54,10	53,42	54,10	183K	50
27/03/2025	0,15%	0,08	54,38	54,25	54,25	54,38	36K	71
26/03/2025	0,85%	0,46	54,30	54,00	53,83	54,30	132K	7
25/03/2025	-0,57%	-0,31	53,84	54,24	53,84	54,24	318K	10
24/03/2025	-0,04%	-0,02	54,15	54,38	54,15	54,52	4K	6
21/03/2025	-0,88%	-0,48	54,17	54,18	54,17	54,45	155K	7
20/03/2025	0,00%	0,00	54,65	54,71	54,64	54,73	424K	20
19/03/2025	0,37%	0,20	54,65	54,43	54,13	55,11	1M	63
18/03/2025	0,68%	0,37	54,45	54,15	53,84	54,94	2M	22
17/03/2025	0,93%	0,50	54,08	52,78	52,78	54,30	2M	19
14/03/2025	2,74%	1,43	53,58	52,20	52,20	53,67	862K	19
13/03/2025	1,90%	0,97	52,15	51,80	51,80	52,55	4M	747
12/03/2025	-0,47%	-0,24	51,18	51,92	51,00	51,92	192K	15
11/03/2025	-1,06%	-0,55	51,42	52,15	51,35	52,24	432K	46
10/03/2025	-1,59%	-0,84	51,97	51,90	51,82	51,97	111K	7
07/03/2025	0,69%	0,36	52,81	51,60	51,53	52,81	97K	19
06/03/2025	1,20%	0,62	52,45	51,65	51,53	52,45	39K	10
05/03/2025	0,04%	0,02	51,83	52,00	51,55	52,00	227K	44
28/02/2025	-2,43%	-1,29	51,81	52,01	51,81	52,51	43K	11
27/02/2025	0,53%	0,28	53,10	52,49	52,49	53,11	228K	8
26/02/2025	-0,02%	-0,01	52,82	52,92	52,71	52,92	6K	4
25/02/2025	0,04%	0,02	52,83	52,51	52,51	52,94	29K	14
24/02/2025	-0,51%	-0,27	52,81	53,39	52,81	53,48	10K	8
21/02/2025	-0,71%	-0,38	53,08	53,23	53,08	53,69	36K	9
20/02/2025	-0,37%	-0,20	53,46	54,15	53,45	54,36	222K	8
19/02/2025	-0,26%	-0,14	53,66	54,34	53,60	54,34	3K	7
18/02/2025	-0,11%	-0,06	53,80	54,03	53,77	54,03	216K	7
17/02/2025	-0,24%	-0,13	53,86	55,00	53,86	55,00	15K	12
14/02/2025	1,20%	0,64	53,99	53,74	53,69	53,99	438K	8
13/02/2025	0,58%	0,31	53,35	53,06	53,06	53,35	112K	4
12/02/2025	-1,34%	-0,72	53,04	53,10	52,66	53,18	609K	13
11/02/2025	-0,43%	-0,23	53,76	53,99	53,20	54,32	2M	14
10/02/2025	1,77%	0,94	53,99	53,39	53,39	53,99	283K	9
07/02/2025	-1,72%	-0,93	53,05	53,90	53,05	53,96	153K	10
06/02/2025	1,71%	0,91	53,98	53,07	53,07	53,99	73K	12
05/02/2025	-0,77%	-0,41	53,07	53,28	53,02	53,33	90K	468
04/02/2025	-1,56%	-0,85	53,48	54,16	53,48	54,18	79K	7
03/02/2025	-0,31%	-0,17	54,33	54,75	54,23	54,78	195K	13
31/01/2025	-1,43%	-0,79	54,50	55,24	54,32	55,29	211K	8
30/01/2025	2,35%	1,27	55,29	54,89	54,45	55,95	1M	28
29/01/2025	-0,42%	-0,23	54,02	54,04	53,90	54,04	56K	6
28/01/2025	-0,64%	-0,35	54,25	55,15	54,11	55,15	1K	5
27/01/2025	1,43%	0,77	54,60	54,06	54,01	54,73	275K	13
24/01/2025	0,73%	0,39	53,83	53,54	53,54	53,89	151K	6
23/01/2025	-0,13%	-0,07	53,44	53,51	53,37	53,51	196K	6
22/01/2025	-1,45%	-0,79	53,51	53,55	53,51	54,07	39K	7
21/01/2025	0,97%	0,52	54,30	53,66	53,58	54,30	156K	10
20/01/2025	0,71%	0,38	53,78	53,06	53,06	53,79	226K	12
17/01/2025	2,24%	1,17	53,40	52,75	52,50	53,40	212K	12
16/01/2025	0,04%	0,02	52,23	52,21	51,94	52,23	80K	9
15/01/2025	0,83%	0,43	52,21	52,23	52,06	52,29	212K	5
14/01/2025	-0,33%	-0,17	51,78	52,08	51,78	52,18	16K	9
13/01/2025	0,31%	0,16	51,95	51,54	51,49	52,53	83K	13
10/01/2025	0,06%	0,03	51,79	51,77	51,59	51,95	86K	26
09/01/2025	-1,03%	-0,54	51,76	52,30	51,76	52,50	239K	19
08/01/2025	-1,43%	-0,76	52,30	52,91	52,28	52,91	687K	12
07/01/2025	-1,52%	-0,82	53,06	53,65	53,05	53,91	324K	13
06/01/2025	1,34%	0,71	53,88	53,17	53,11	53,94	471K	38
03/01/2025	-1,70%	-0,92	53,17	54,25	53,15	55,17	315K	43
02/01/2025	-0,81%	-0,44	54,09	54,13	54,09	54,57	442K	21
30/12/2024	0,02%	0,01	54,53	54,52	54,52	54,81	11K	11
27/12/2024	-1,27%	-0,70	54,52	54,51	54,51	54,66	64K	21
26/12/2024	0,16%	0,09	55,22	53,77	53,77	55,44	290K	15
23/12/2024	-0,13%	-0,07	55,13	54,54	54,54	55,13	103K	12
20/12/2024	-	-	55,20	55,01	54,70	55,28	3M	31

Date,Open,High,Low,Close,Volume
10-Jul-25,50.79,51.65,50.79,50.94,186521
09-Jul-25,50.84,50.88,50.48,50.50,51073
08-Jul-25,51.10,51.22,50.87,50.87,33440
07-Jul-25,51.40,51.55,51.01,51.01,431544
04-Jul-25,51.61,51.64,51.53,51.57,1444
03-Jul-25,51.72,51.72,51.52,51.62,346193
02-Jul-25,49.99,51.07,49.99,50.99,747235
01-Jul-25,49.23,49.60,49.18,49.58,36335
27-Jun-25,49.38,49.38,48.97,49.06,8531
26-Jun-25,48.43,49.40,48.43,49.17,209214
25-Jun-25,48.67,48.67,48.25,48.41,256687
24-Jun-25,48.95,49.38,48.95,49.17,299814
23-Jun-25,48.52,48.92,48.52,48.76,239940
20-Jun-25,49.54,49.63,48.98,49.02,901399
18-Jun-25,50.00,50.44,50.00,50.33,42128
17-Jun-25,51.52,51.53,50.13,50.13,224583
16-Jun-25,51.04,51.83,51.04,51.63,243484
13-Jun-25,51.02,51.10,50.76,50.76,39781
12-Jun-25,50.90,51.03,50.80,50.90,73077
11-Jun-25,51.46,51.49,51.20,51.20,270882
10-Jun-25,52.30,52.36,52.09,52.09,42424
09-Jun-25,51.40,51.96,51.28,51.93,1199791
06-Jun-25,50.75,51.46,50.75,50.99,226830
05-Jun-25,50.74,51.40,50.19,51.02,1661223
04-Jun-25,50.10,50.51,49.00,50.00,292848
03-Jun-25,49.65,50.28,49.55,50.02,343354
02-Jun-25,49.17,50.08,49.17,49.56,304130
30-May-25,50.03,50.03,49.16,49.17,773882
29-May-25,50.89,50.89,50.70,50.75,63907
28-May-25,51.04,51.04,50.79,50.89,45787
27-May-25,51.49,51.49,51.36,51.36,74730
26-May-25,50.56,51.41,50.56,51.41,72788
23-May-25,51.10,51.35,50.60,51.35,78932
22-May-25,51.96,51.96,51.30,51.30,34565
21-May-25,51.77,51.77,51.33,51.44,48116
20-May-25,52.60,52.60,51.76,51.97,58023
19-May-25,51.93,52.30,51.85,52.30,16467
16-May-25,51.71,52.25,51.68,52.22,125694
15-May-25,51.87,52.37,51.84,52.37,220349
14-May-25,51.96,52.24,51.73,51.95,273453
13-May-25,51.19,52.05,51.09,51.82,7741345
12-May-25,49.74,51.80,49.74,51.17,8023086
09-May-25,50.04,50.04,49.49,49.76,637842
08-May-25,50.90,50.95,50.90,50.95,35715
07-May-25,50.50,50.50,50.06,50.27,150764
06-May-25,50.11,50.20,50.05,50.06,26217
05-May-25,50.43,50.43,49.68,49.96,18729
02-May-25,50.40,50.40,50.20,50.20,7982
30-Apr-25,50.60,50.60,49.99,50.03,42628
29-Apr-25,51.00,51.13,51.00,51.00,41358
28-Apr-25,50.90,51.15,50.87,50.96,26329
25-Apr-25,50.88,51.02,50.88,51.01,64438
24-Apr-25,51.26,51.66,51.06,51.66,23190
23-Apr-25,50.86,51.28,50.83,50.88,151112
22-Apr-25,50.14,50.14,49.09,49.81,108585
17-Apr-25,49.70,49.72,49.64,49.64,104749
16-Apr-25,50.39,50.39,49.34,49.34,25410
15-Apr-25,50.88,50.88,49.74,49.77,230011
14-Apr-25,50.12,50.88,50.12,50.88,426955
11-Apr-25,49.25,49.88,49.18,49.70,346696
10-Apr-25,49.99,49.99,48.73,49.21,540
09-Apr-25,47.46,49.62,47.37,49.34,720519
08-Apr-25,48.79,49.51,46.96,46.96,300675
07-Apr-25,48.97,49.80,47.96,48.60,825469
04-Apr-25,50.99,50.99,48.99,49.41,573854
03-Apr-25,51.90,51.90,51.07,51.07,2251410
02-Apr-25,53.07,53.07,52.29,52.54,165164
01-Apr-25,52.19,53.51,52.19,53.07,201763
31-Mar-25,52.65,52.75,52.65,52.73,26503
28-Mar-25,54.10,54.10,53.42,53.53,182518
27-Mar-25,54.25,54.38,54.25,54.38,35613
26-Mar-25,54.00,54.30,53.83,54.30,131884
25-Mar-25,54.24,54.24,53.84,53.84,317981
24-Mar-25,54.38,54.52,54.15,54.15,4412
21-Mar-25,54.18,54.45,54.17,54.17,155417
20-Mar-25,54.71,54.73,54.64,54.65,423838
19-Mar-25,54.43,55.11,54.13,54.65,1259856
18-Mar-25,54.15,54.94,53.84,54.45,2086150
17-Mar-25,52.78,54.30,52.78,54.08,1904167
14-Mar-25,52.20,53.67,52.20,53.58,861796
13-Mar-25,51.80,52.55,51.80,52.15,4093175
12-Mar-25,51.92,51.92,51.00,51.18,192333
11-Mar-25,52.15,52.24,51.35,51.42,431776
10-Mar-25,51.90,51.97,51.82,51.97,110648
07-Mar-25,51.60,52.81,51.53,52.81,97409
06-Mar-25,51.65,52.45,51.53,52.45,38548
05-Mar-25,52.00,52.00,51.55,51.83,226905
28-Feb-25,52.01,52.51,51.81,51.81,42674
27-Feb-25,52.49,53.11,52.49,53.10,228423
26-Feb-25,52.92,52.92,52.71,52.82,5963
25-Feb-25,52.51,52.94,52.51,52.83,28983
24-Feb-25,53.39,53.48,52.81,52.81,9756
21-Feb-25,53.23,53.69,53.08,53.08,36454
20-Feb-25,54.15,54.36,53.45,53.46,221736
19-Feb-25,54.34,54.34,53.60,53.66,3447
18-Feb-25,54.03,54.03,53.77,53.80,215636
17-Feb-25,55.00,55.00,53.86,53.86,14664
14-Feb-25,53.74,53.99,53.69,53.99,438240
13-Feb-25,53.06,53.35,53.06,53.35,112060
12-Feb-25,53.10,53.18,52.66,53.04,609094
11-Feb-25,53.99,54.32,53.20,53.76,1794134
10-Feb-25,53.39,53.99,53.39,53.99,282729
07-Feb-25,53.90,53.96,53.05,53.05,152970
06-Feb-25,53.07,53.99,53.07,53.98,73424
05-Feb-25,53.28,53.33,53.02,53.07,89847
04-Feb-25,54.16,54.18,53.48,53.48,79179
03-Feb-25,54.75,54.78,54.23,54.33,195245
31-Jan-25,55.24,55.29,54.32,54.50,210726
30-Jan-25,54.89,55.95,54.45,55.29,1001263
29-Jan-25,54.04,54.04,53.90,54.02,56371
28-Jan-25,55.15,55.15,54.11,54.25,1355
27-Jan-25,54.06,54.73,54.01,54.60,275316
24-Jan-25,53.54,53.89,53.54,53.83,150772
23-Jan-25,53.51,53.51,53.37,53.44,195767
22-Jan-25,53.55,54.07,53.51,53.51,39333
21-Jan-25,53.66,54.30,53.58,54.30,156229
20-Jan-25,53.06,53.79,53.06,53.78,225852
17-Jan-25,52.75,53.40,52.50,53.40,211954
16-Jan-25,52.21,52.23,51.94,52.23,80237
15-Jan-25,52.23,52.29,52.06,52.21,212240
14-Jan-25,52.08,52.18,51.78,51.78,15644
13-Jan-25,51.54,52.53,51.49,51.95,83318
10-Jan-25,51.77,51.95,51.59,51.79,85524
09-Jan-25,52.30,52.50,51.76,51.76,238566
08-Jan-25,52.91,52.91,52.28,52.30,686567
07-Jan-25,53.65,53.91,53.05,53.06,323942
06-Jan-25,53.17,53.94,53.11,53.88,471300
03-Jan-25,54.25,55.17,53.15,53.17,314555
02-Jan-25,54.13,54.57,54.09,54.09,442201
30-Dec-24,54.52,54.81,54.52,54.53,10713
27-Dec-24,54.51,54.66,54.51,54.52,63583
26-Dec-24,53.77,55.44,53.77,55.22,290043
23-Dec-24,54.54,55.13,54.54,55.13,102516
20-Dec-24,55.01,55.28,54.70,55.20,2618668

*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: MATB11