Cotação atual, histórico e gráfico do papel: MATB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -0,74% | -0,25 | 33,60 | 33,41 | 33,37 | 33,60 | 106K | 16 |
| 18/04/2019 | -0,29% | -0,10 | 33,85 | 33,97 | 33,85 | 33,97 | 126K | 3 |
| 17/04/2019 | -0,44% | -0,15 | 33,95 | 34,13 | 33,64 | 34,13 | 171K | 12 |
| 16/04/2019 | 0,29% | 0,10 | 34,10 | 34,00 | 33,63 | 34,22 | 133K | 10 |
| 15/04/2019 | 0,00% | 0,00 | 34,00 | 34,13 | 33,75 | 34,13 | 66K | 5 |
| 12/04/2019 | -1,02% | -0,35 | 34,00 | 34,00 | 34,00 | 34,52 | 221K | 11 |
| 11/04/2019 | -0,06% | -0,02 | 34,35 | 35,39 | 34,09 | 35,39 | 328K | 21 |
| 10/04/2019 | -2,08% | -0,73 | 34,37 | 34,56 | 34,35 | 34,56 | 6K | 4 |
| 09/04/2019 | -1,68% | -0,60 | 35,10 | 35,00 | 34,85 | 35,10 | 208K | 10 |
| 08/04/2019 | 0,85% | 0,30 | 35,70 | 35,40 | 35,40 | 35,70 | 335K | 9 |
| 05/04/2019 | -0,56% | -0,20 | 35,40 | 35,50 | 35,16 | 35,50 | 169K | 12 |
| 04/04/2019 | -0,61% | -0,22 | 35,60 | 35,44 | 35,31 | 35,60 | 456K | 305 |
| 03/04/2019 | -0,61% | -0,22 | 35,82 | 36,20 | 35,82 | 36,20 | 171K | 7 |
| 02/04/2019 | -1,12% | -0,41 | 36,04 | 36,45 | 35,91 | 36,45 | 852K | 12 |
| 01/04/2019 | 3,26% | 1,15 | 36,45 | 36,22 | 36,14 | 36,45 | 149K | 15 |
| 29/03/2019 | 2,62% | 0,90 | 35,30 | 35,35 | 35,24 | 35,35 | 121K | 6 |
| 28/03/2019 | -1,01% | -0,35 | 34,40 | 34,55 | 34,40 | 34,73 | 82K | 8 |
| 27/03/2019 | -1,42% | -0,50 | 34,75 | 34,78 | 34,55 | 34,78 | 758K | 11 |
| 26/03/2019 | 1,44% | 0,50 | 35,25 | 34,94 | 34,94 | 35,25 | 424K | 9 |
| 25/03/2019 | -0,29% | -0,10 | 34,75 | 34,59 | 34,58 | 34,75 | 170K | 8 |
| 22/03/2019 | -0,99% | -0,35 | 34,85 | 34,75 | 34,62 | 34,85 | 87K | 11 |
| 21/03/2019 | -0,56% | -0,20 | 35,20 | 35,35 | 35,19 | 35,38 | 706K | 13 |
| 20/03/2019 | -1,80% | -0,65 | 35,40 | 35,35 | 35,14 | 35,52 | 592K | 19 |
| 19/03/2019 | -0,28% | -0,10 | 36,05 | 36,19 | 35,76 | 36,57 | 690K | 20 |
| 18/03/2019 | 1,35% | 0,48 | 36,15 | 36,00 | 35,80 | 36,15 | 463K | 5 |
| 15/03/2019 | 0,34% | 0,12 | 35,67 | 35,47 | 35,47 | 35,75 | 34K | 10 |
| 14/03/2019 | 0,00% | 0,00 | 35,55 | 35,51 | 35,25 | 35,62 | 159K | 32 |
| 13/03/2019 | 1,43% | 0,50 | 35,55 | 35,10 | 35,10 | 35,55 | 171K | 27 |
| 12/03/2019 | -0,54% | -0,19 | 35,05 | 35,30 | 34,90 | 35,30 | 120K | 27 |
| 11/03/2019 | 1,09% | 0,38 | 35,24 | 34,80 | 34,80 | 35,24 | 102K | 7 |
| 08/03/2019 | -0,40% | -0,14 | 34,86 | 34,52 | 34,52 | 34,86 | 16K | 7 |
| 07/03/2019 | -0,20% | -0,07 | 35,00 | 34,97 | 34,83 | 35,00 | 19K | 10 |
| 06/03/2019 | 0,63% | 0,22 | 35,07 | 35,06 | 34,96 | 35,07 | 46K | 11 |
| 01/03/2019 | 1,16% | 0,40 | 34,85 | 34,45 | 34,45 | 35,02 | 45K | 12 |
| 28/02/2019 | -1,57% | -0,55 | 34,45 | 35,94 | 34,45 | 35,94 | 271K | 17 |
| 27/02/2019 | -2,10% | -0,75 | 35,00 | 35,70 | 34,88 | 35,70 | 362K | 15 |
| 26/02/2019 | 1,71% | 0,60 | 35,75 | 35,42 | 35,42 | 35,75 | 302K | 11 |
| 25/02/2019 | 1,01% | 0,35 | 35,15 | 35,00 | 34,92 | 35,15 | 389K | 14 |
| 22/02/2019 | 2,29% | 0,78 | 34,80 | 34,99 | 34,44 | 34,99 | 289K | 7 |
| 21/02/2019 | -0,53% | -0,18 | 34,02 | 34,05 | 33,97 | 34,05 | 5K | 4 |
| 20/02/2019 | 1,09% | 0,37 | 34,20 | 34,50 | 34,15 | 34,50 | 11K | 11 |
| 19/02/2019 | 0,48% | 0,16 | 33,83 | 33,77 | 33,74 | 33,98 | 116K | 13 |
| 18/02/2019 | -0,09% | -0,03 | 33,67 | 33,79 | 33,67 | 33,79 | 19K | 6 |
| 15/02/2019 | 0,48% | 0,16 | 33,70 | 33,60 | 33,60 | 33,86 | 22K | 12 |
| 14/02/2019 | -0,92% | -0,31 | 33,54 | 33,54 | 33,54 | 33,54 | 1K | 1 |
| 13/02/2019 | 2,11% | 0,70 | 33,85 | 32,35 | 32,35 | 33,85 | 7K | 8 |
| 12/02/2019 | -0,09% | -0,03 | 33,15 | 33,21 | 33,15 | 33,37 | 62K | 6 |
| 11/02/2019 | 0,61% | 0,20 | 33,18 | 33,70 | 33,17 | 33,70 | 8K | 8 |
| 08/02/2019 | -1,08% | -0,36 | 32,98 | 33,05 | 32,98 | 33,05 | 990 | 2 |
| 07/02/2019 | 4,15% | 1,33 | 33,34 | 32,21 | 32,21 | 33,78 | 41K | 21 |
| 06/02/2019 | -6,89% | -2,37 | 32,01 | 34,05 | 32,01 | 34,09 | 40K | 16 |
| 05/02/2019 | 1,24% | 0,42 | 34,38 | 34,17 | 34,17 | 34,38 | 39K | 11 |
| 04/02/2019 | -0,21% | -0,07 | 33,96 | 34,00 | 33,85 | 34,06 | 17K | 7 |
| 01/02/2019 | 0,98% | 0,33 | 34,03 | 34,06 | 33,92 | 34,13 | 101K | 16 |
| 31/01/2019 | -1,32% | -0,45 | 33,70 | 35,71 | 33,70 | 35,71 | 477K | 28 |
| 30/01/2019 | 1,73% | 0,58 | 34,15 | 34,15 | 34,15 | 35,74 | 10K | 12 |
| 29/01/2019 | -0,03% | -0,01 | 33,57 | 33,50 | 33,50 | 33,90 | 206K | 14 |
| 28/01/2019 | -5,89% | -2,10 | 33,58 | 34,13 | 33,38 | 34,43 | 72K | 22 |
| 24/01/2019 | 1,80% | 0,63 | 35,68 | 35,17 | 35,17 | 35,72 | 12K | 10 |
| 23/01/2019 | 1,77% | 0,61 | 35,05 | 34,50 | 34,50 | 35,17 | 19K | 7 |
| 22/01/2019 | -0,81% | -0,28 | 34,44 | 34,64 | 34,43 | 34,64 | 24K | 10 |
| 21/01/2019 | 1,05% | 0,36 | 34,72 | 34,45 | 34,43 | 34,72 | 35K | 10 |
| 18/01/2019 | 1,03% | 0,35 | 34,36 | 33,50 | 33,50 | 34,48 | 15K | 10 |
| 17/01/2019 | 0,09% | 0,03 | 34,01 | 33,71 | 33,67 | 34,10 | 73K | 17 |
| 16/01/2019 | 2,23% | 0,74 | 33,98 | 33,61 | 33,61 | 33,98 | 6K | 6 |
| 15/01/2019 | 0,64% | 0,21 | 33,24 | 33,42 | 33,24 | 33,42 | 9K | 10 |
| 14/01/2019 | 0,09% | 0,03 | 33,03 | 33,00 | 33,00 | 33,12 | 4K | 5 |
| 11/01/2019 | -0,36% | -0,12 | 33,00 | 32,93 | 32,86 | 33,08 | 31K | 11 |
| 10/01/2019 | -0,24% | -0,08 | 33,12 | 33,40 | 32,90 | 33,50 | 70K | 21 |
| 09/01/2019 | 2,63% | 0,85 | 33,20 | 32,65 | 32,65 | 33,31 | 51K | 10 |
| 08/01/2019 | -0,43% | -0,14 | 32,35 | 32,45 | 32,25 | 32,45 | 10K | 9 |
| 07/01/2019 | -0,25% | -0,08 | 32,49 | 32,53 | 32,49 | 32,53 | 4K | 4 |
| 04/01/2019 | 4,39% | 1,37 | 32,57 | 32,13 | 32,07 | 32,64 | 32K | 11 |
| 03/01/2019 | -2,99% | -0,96 | 31,20 | 32,00 | 31,20 | 32,06 | 9K | 8 |
| 02/01/2019 | 1,29% | 0,41 | 32,16 | 31,30 | 31,30 | 32,45 | 31K | 18 |
| 28/12/2018 | 3,08% | 0,95 | 31,75 | 31,17 | 31,17 | 31,75 | 19K | 7 |
| 27/12/2018 | -1,97% | -0,62 | 30,80 | 31,24 | 30,80 | 31,24 | 26K | 5 |
| 26/12/2018 | -0,57% | -0,18 | 31,42 | 31,60 | 31,18 | 31,60 | 24K | 6 |
| 21/12/2018 | 2,07% | 0,64 | 31,60 | 31,50 | 31,21 | 31,60 | 5K | 4 |
| 20/12/2018 | -3,25% | -1,04 | 30,96 | 31,30 | 30,96 | 31,30 | 18K | 4 |
| 19/12/2018 | 0,22% | 0,07 | 32,00 | 32,00 | 32,00 | 32,28 | 21K | 9 |
| 18/12/2018 | 0,41% | 0,13 | 31,93 | 31,60 | 31,60 | 31,93 | 4K | 5 |
| 17/12/2018 | 0,38% | 0,12 | 31,80 | 31,76 | 31,76 | 31,80 | 2K | 3 |
| 14/12/2018 | 0,22% | 0,07 | 31,68 | 31,30 | 31,30 | 31,68 | 3K | 5 |
| 13/12/2018 | 0,19% | 0,06 | 31,61 | 31,78 | 31,61 | 31,78 | 16K | 5 |
| 12/12/2018 | 1,45% | 0,45 | 31,55 | 31,62 | 31,51 | 31,62 | 7K | 4 |
| 11/12/2018 | -1,21% | -0,38 | 31,10 | 31,44 | 31,10 | 31,44 | 24K | 9 |
| 10/12/2018 | -2,36% | -0,76 | 31,48 | 31,94 | 31,45 | 31,94 | 37K | 3 |
| 07/12/2018 | -0,06% | -0,02 | 32,24 | 32,34 | 32,24 | 32,34 | 3K | 2 |
| 06/12/2018 | -1,19% | -0,39 | 32,26 | 32,40 | 31,96 | 32,40 | 15K | 7 |
| 05/12/2018 | -0,12% | -0,04 | 32,65 | 32,86 | 32,65 | 32,86 | 14K | 9 |
| 04/12/2018 | -2,77% | -0,93 | 32,69 | 33,46 | 32,68 | 33,51 | 39K | 10 |
| 03/12/2018 | 1,11% | 0,37 | 33,62 | 34,08 | 33,52 | 34,10 | 102K | 12 |
| 30/11/2018 | 2,43% | 0,79 | 33,25 | 33,25 | 33,25 | 33,25 | 997 | 1 |
| 29/11/2018 | 1,00% | 0,32 | 32,46 | 32,29 | 32,27 | 32,46 | 6K | 4 |
| 28/11/2018 | 1,23% | 0,39 | 32,14 | 31,97 | 31,62 | 32,14 | 20K | 8 |
| 27/11/2018 | 0,54% | 0,17 | 31,75 | 31,63 | 31,62 | 31,75 | 20K | 7 |
| 26/11/2018 | -0,91% | -0,29 | 31,58 | 31,58 | 31,58 | 31,90 | 12K | 8 |
| 23/11/2018 | -2,95% | -0,97 | 31,87 | 32,30 | 31,87 | 32,30 | 3K | 4 |
| 22/11/2018 | 0,58% | 0,19 | 32,84 | 32,66 | 32,50 | 32,84 | 15K | 13 |
| 21/11/2018 | -1,80% | -0,60 | 32,65 | 33,25 | 32,65 | 33,25 | 61K | 7 |
Date,Open,High,Low,Close,Volume
22-Apr-19,33.41,33.60,33.37,33.60,105934
18-Apr-19,33.97,33.97,33.85,33.85,125665
17-Apr-19,34.13,34.13,33.64,33.95,171182
16-Apr-19,34.00,34.22,33.63,34.10,132676
15-Apr-19,34.13,34.13,33.75,34.00,65934
12-Apr-19,34.00,34.52,34.00,34.00,221112
11-Apr-19,35.39,35.39,34.09,34.35,327738
10-Apr-19,34.56,34.56,34.35,34.37,5504
09-Apr-19,35.00,35.10,34.85,35.10,208033
08-Apr-19,35.40,35.70,35.40,35.70,334844
05-Apr-19,35.50,35.50,35.16,35.40,169068
04-Apr-19,35.44,35.60,35.31,35.60,456444
03-Apr-19,36.20,36.20,35.82,35.82,170553
02-Apr-19,36.45,36.45,35.91,36.04,852347
01-Apr-19,36.22,36.45,36.14,36.45,148995
29-Mar-19,35.35,35.35,35.24,35.30,121111
28-Mar-19,34.55,34.73,34.40,34.40,81605
27-Mar-19,34.78,34.78,34.55,34.75,758318
26-Mar-19,34.94,35.25,34.94,35.25,423608
25-Mar-19,34.59,34.75,34.58,34.75,169822
22-Mar-19,34.75,34.85,34.62,34.85,87237
21-Mar-19,35.35,35.38,35.19,35.20,706493
20-Mar-19,35.35,35.52,35.14,35.40,592332
19-Mar-19,36.19,36.57,35.76,36.05,689905
18-Mar-19,36.00,36.15,35.80,36.15,463380
15-Mar-19,35.47,35.75,35.47,35.67,33729
14-Mar-19,35.51,35.62,35.25,35.55,158985
13-Mar-19,35.10,35.55,35.10,35.55,170862
12-Mar-19,35.30,35.30,34.90,35.05,119810
11-Mar-19,34.80,35.24,34.80,35.24,101647
08-Mar-19,34.52,34.86,34.52,34.86,15572
07-Mar-19,34.97,35.00,34.83,35.00,19212
06-Mar-19,35.06,35.07,34.96,35.07,45539
01-Mar-19,34.45,35.02,34.45,34.85,44869
28-Feb-19,35.94,35.94,34.45,34.45,271430
27-Feb-19,35.70,35.70,34.88,35.00,361694
26-Feb-19,35.42,35.75,35.42,35.75,302309
25-Feb-19,35.00,35.15,34.92,35.15,388763
22-Feb-19,34.99,34.99,34.44,34.80,289166
21-Feb-19,34.05,34.05,33.97,34.02,5441
20-Feb-19,34.50,34.50,34.15,34.20,11297
19-Feb-19,33.77,33.98,33.74,33.83,115870
18-Feb-19,33.79,33.79,33.67,33.67,19242
15-Feb-19,33.60,33.86,33.60,33.70,21617
14-Feb-19,33.54,33.54,33.54,33.54,1341
13-Feb-19,32.35,33.85,32.35,33.85,6973
12-Feb-19,33.21,33.37,33.15,33.15,61947
11-Feb-19,33.70,33.70,33.17,33.18,7650
08-Feb-19,33.05,33.05,32.98,32.98,990
07-Feb-19,32.21,33.78,32.21,33.34,40822
06-Feb-19,34.05,34.09,32.01,32.01,39522
05-Feb-19,34.17,34.38,34.17,34.38,39073
04-Feb-19,34.00,34.06,33.85,33.96,16994
01-Feb-19,34.06,34.13,33.92,34.03,101089
31-Jan-19,35.71,35.71,33.70,33.70,476633
30-Jan-19,34.15,35.74,34.15,34.15,10036
29-Jan-19,33.50,33.90,33.50,33.57,205763
28-Jan-19,34.13,34.43,33.38,33.58,72254
24-Jan-19,35.17,35.72,35.17,35.68,11704
23-Jan-19,34.50,35.17,34.50,35.05,18765
22-Jan-19,34.64,34.64,34.43,34.44,24139
21-Jan-19,34.45,34.72,34.43,34.72,35205
18-Jan-19,33.50,34.48,33.50,34.36,14961
17-Jan-19,33.71,34.10,33.67,34.01,72962
16-Jan-19,33.61,33.98,33.61,33.98,6434
15-Jan-19,33.42,33.42,33.24,33.24,9004
14-Jan-19,33.00,33.12,33.00,33.03,3638
11-Jan-19,32.93,33.08,32.86,33.00,30981
10-Jan-19,33.40,33.50,32.90,33.12,69868
09-Jan-19,32.65,33.31,32.65,33.20,50712
08-Jan-19,32.45,32.45,32.25,32.35,10356
07-Jan-19,32.53,32.53,32.49,32.49,3577
04-Jan-19,32.13,32.64,32.07,32.57,31574
03-Jan-19,32.00,32.06,31.20,31.20,9171
02-Jan-19,31.30,32.45,31.30,32.16,30811
28-Dec-18,31.17,31.75,31.17,31.75,19062
27-Dec-18,31.24,31.24,30.80,30.80,25609
26-Dec-18,31.60,31.60,31.18,31.42,23849
21-Dec-18,31.50,31.60,31.21,31.60,4733
20-Dec-18,31.30,31.30,30.96,30.96,18050
19-Dec-18,32.00,32.28,32.00,32.00,20519
18-Dec-18,31.60,31.93,31.60,31.93,3815
17-Dec-18,31.76,31.80,31.76,31.80,2224
14-Dec-18,31.30,31.68,31.30,31.68,3471
13-Dec-18,31.78,31.78,31.61,31.61,15545
12-Dec-18,31.62,31.62,31.51,31.55,6629
11-Dec-18,31.44,31.44,31.10,31.10,23688
10-Dec-18,31.94,31.94,31.45,31.48,36972
07-Dec-18,32.34,32.34,32.24,32.24,2583
06-Dec-18,32.40,32.40,31.96,32.26,15480
05-Dec-18,32.86,32.86,32.65,32.65,14416
04-Dec-18,33.46,33.51,32.68,32.69,39429
03-Dec-18,34.08,34.10,33.52,33.62,102471
30-Nov-18,33.25,33.25,33.25,33.25,997
29-Nov-18,32.29,32.46,32.27,32.46,6139
28-Nov-18,31.97,32.14,31.62,32.14,20408
27-Nov-18,31.63,31.75,31.62,31.75,19613
26-Nov-18,31.58,31.90,31.58,31.58,12008
23-Nov-18,32.30,32.30,31.87,31.87,2559
22-Nov-18,32.66,32.84,32.50,32.84,15023
21-Nov-18,33.25,33.25,32.65,32.65,60837
19-Nov-18,32.65,33.60,32.65,33.25,60837
16-Nov-18,32.99,34.08,32.99,33.95,60837
14-Nov-18,32.10,32.69,32.10,32.65,60837
13-Nov-18,34.08,34.08,32.08,32.78,60837
12-Nov-18,32.98,32.98,32.51,32.56,60837
09-Nov-18,33.55,33.55,32.61,32.88,60837
08-Nov-18,34.08,34.20,33.74,33.74,60837
07-Nov-18,34.50,34.50,33.97,33.98,60837
06-Nov-18,34.50,34.50,34.22,34.30,60837
05-Nov-18,34.35,34.44,34.32,34.32,60837
01-Nov-18,33.61,34.24,33.61,33.89,60837
31-Oct-18,33.36,33.69,33.36,33.65,60837
30-Oct-18,32.74,32.99,32.68,32.68,60837
29-Oct-18,33.50,33.50,32.44,32.44,60837
26-Oct-18,33.22,33.38,32.90,33.33,60837
25-Oct-18,33.43,33.71,33.25,33.71,60837
24-Oct-18,34.05,34.05,33.40,33.40,60837
23-Oct-18,34.20,34.20,33.79,34.03,60837
22-Oct-18,34.06,34.37,34.06,34.37,60837
19-Oct-18,37.00,37.00,33.52,33.52,60837
18-Oct-18,33.98,33.98,33.69,33.69,60837
17-Oct-18,34.19,34.25,34.19,34.21,60837
16-Oct-18,34.03,34.03,33.93,33.93,60837
15-Oct-18,33.70,33.94,33.70,33.71,60837
11-Oct-18,33.72,33.90,33.71,33.71,60837
10-Oct-18,33.73,33.73,33.73,33.73,60837
09-Oct-18,34.13,34.29,34.13,34.20,60837
08-Oct-18,37.00,37.00,33.84,34.05,60837
05-Oct-18,34.46,34.46,33.99,34.19,60837
04-Oct-18,35.00,35.00,34.70,34.70,60837
03-Oct-18,35.87,35.87,35.20,35.20,60837
02-Oct-18,35.90,35.92,35.90,35.91,60837
01-Oct-18,35.58,35.80,35.00,35.00,60837
*exoneração de responsabilidade