Cotação atual, histórico e gráfico do papel: MATB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -0,10% | -0,03 | 30,12 | 30,31 | 30,00 | 30,38 | 1M | 29 |
| 12/09/2019 | 2,73% | 0,80 | 30,15 | 29,99 | 29,99 | 30,15 | 15K | 7 |
| 11/09/2019 | -0,64% | -0,19 | 29,35 | 29,62 | 29,35 | 29,65 | 100K | 10 |
| 10/09/2019 | 1,69% | 0,49 | 29,54 | 29,48 | 29,39 | 29,70 | 95K | 12 |
| 09/09/2019 | 2,94% | 0,83 | 29,05 | 28,99 | 28,96 | 29,27 | 125K | 19 |
| 06/09/2019 | -0,88% | -0,25 | 28,22 | 28,42 | 28,22 | 28,42 | 35K | 12 |
| 05/09/2019 | 1,21% | 0,34 | 28,47 | 28,50 | 28,46 | 28,65 | 19K | 9 |
| 04/09/2019 | 1,41% | 0,39 | 28,13 | 28,13 | 28,11 | 28,14 | 30K | 8 |
| 03/09/2019 | -1,53% | -0,43 | 27,74 | 28,09 | 27,73 | 28,09 | 57K | 14 |
| 02/09/2019 | 0,00% | 0,00 | 28,17 | 28,20 | 28,17 | 28,33 | 52K | 21 |
| 30/08/2019 | 1,73% | 0,48 | 28,17 | 28,15 | 28,00 | 28,20 | 21K | 10 |
| 29/08/2019 | 2,90% | 0,78 | 27,69 | 27,47 | 27,47 | 27,78 | 12K | 5 |
| 28/08/2019 | 1,78% | 0,47 | 26,91 | 26,00 | 26,00 | 26,96 | 22K | 8 |
| 27/08/2019 | -0,23% | -0,06 | 26,44 | 26,50 | 26,44 | 26,75 | 43K | 5 |
| 26/08/2019 | -1,52% | -0,41 | 26,50 | 26,74 | 26,50 | 26,74 | 8K | 5 |
| 23/08/2019 | -1,61% | -0,44 | 26,91 | 27,35 | 26,87 | 27,57 | 67K | 9 |
| 22/08/2019 | -0,91% | -0,25 | 27,35 | 27,59 | 27,35 | 27,93 | 28K | 5 |
| 21/08/2019 | -1,32% | -0,37 | 27,60 | 27,97 | 27,60 | 27,97 | 73K | 7 |
| 20/08/2019 | -0,46% | -0,13 | 27,97 | 27,89 | 27,89 | 27,97 | 71K | 5 |
| 19/08/2019 | -0,32% | -0,09 | 28,10 | 28,36 | 28,10 | 28,36 | 52K | 6 |
| 16/08/2019 | 0,32% | 0,09 | 28,19 | 28,20 | 28,19 | 28,20 | 7K | 2 |
| 15/08/2019 | -2,09% | -0,60 | 28,10 | 28,70 | 27,90 | 28,70 | 24K | 9 |
| 14/08/2019 | -3,53% | -1,05 | 28,70 | 29,50 | 28,70 | 29,50 | 17K | 11 |
| 13/08/2019 | 3,12% | 0,90 | 29,75 | 28,93 | 28,93 | 29,76 | 464K | 12 |
| 12/08/2019 | -0,59% | -0,17 | 28,85 | 29,00 | 28,85 | 29,00 | 15K | 6 |
| 09/08/2019 | -1,76% | -0,52 | 29,02 | 29,34 | 29,02 | 29,34 | 38K | 8 |
| 08/08/2019 | 2,64% | 0,76 | 29,54 | 29,39 | 29,39 | 29,69 | 127K | 19 |
| 07/08/2019 | -1,37% | -0,40 | 28,78 | 28,73 | 28,65 | 28,78 | 16K | 5 |
| 06/08/2019 | 0,62% | 0,18 | 29,18 | 29,38 | 29,08 | 29,38 | 29K | 6 |
| 05/08/2019 | -3,17% | -0,95 | 29,00 | 29,20 | 29,00 | 29,20 | 36K | 7 |
| 02/08/2019 | -1,32% | -0,40 | 29,95 | 30,50 | 29,78 | 30,50 | 76K | 14 |
| 01/08/2019 | -1,01% | -0,31 | 30,35 | 30,60 | 30,15 | 30,72 | 39K | 6 |
| 31/07/2019 | -1,32% | -0,41 | 30,66 | 31,14 | 30,66 | 31,14 | 23K | 6 |
| 30/07/2019 | 1,04% | 0,32 | 31,07 | 30,91 | 30,91 | 31,07 | 93K | 5 |
| 29/07/2019 | -0,32% | -0,10 | 30,75 | 30,90 | 30,65 | 30,90 | 64K | 6 |
| 26/07/2019 | -0,48% | -0,15 | 30,85 | 33,79 | 30,85 | 33,80 | 81K | 12 |
| 25/07/2019 | -0,80% | -0,25 | 31,00 | 31,25 | 31,00 | 31,25 | 13K | 7 |
| 24/07/2019 | -1,42% | -0,45 | 31,25 | 31,42 | 31,25 | 31,42 | 48K | 12 |
| 23/07/2019 | -1,34% | -0,43 | 31,70 | 32,00 | 31,62 | 32,00 | 105K | 8 |
| 22/07/2019 | -1,02% | -0,33 | 32,13 | 32,25 | 32,13 | 32,25 | 2K | 3 |
| 19/07/2019 | -0,12% | -0,04 | 32,46 | 32,75 | 32,46 | 32,75 | 8K | 4 |
| 18/07/2019 | -0,76% | -0,25 | 32,50 | 32,87 | 32,50 | 32,87 | 52K | 5 |
| 17/07/2019 | -0,06% | -0,02 | 32,75 | 32,77 | 32,70 | 32,78 | 42K | 7 |
| 16/07/2019 | 0,55% | 0,18 | 32,77 | 33,10 | 32,70 | 33,17 | 45K | 13 |
| 15/07/2019 | 0,99% | 0,32 | 32,59 | 32,55 | 32,52 | 32,59 | 6K | 4 |
| 12/07/2019 | 0,37% | 0,12 | 32,27 | 32,15 | 32,15 | 32,40 | 7K | 4 |
| 11/07/2019 | -1,11% | -0,36 | 32,15 | 32,50 | 32,15 | 32,50 | 13K | 8 |
| 10/07/2019 | 0,18% | 0,06 | 32,51 | 32,73 | 32,51 | 32,81 | 44K | 13 |
| 08/07/2019 | 0,53% | 0,17 | 32,45 | 32,27 | 32,27 | 32,55 | 6K | 6 |
| 05/07/2019 | 0,09% | 0,03 | 32,28 | 32,05 | 32,01 | 32,29 | 11K | 6 |
| 04/07/2019 | 1,67% | 0,53 | 32,25 | 31,70 | 31,70 | 32,29 | 14K | 13 |
| 03/07/2019 | 0,86% | 0,27 | 31,72 | 31,49 | 31,32 | 31,76 | 34K | 10 |
| 02/07/2019 | -2,48% | -0,80 | 31,45 | 32,47 | 31,38 | 32,47 | 93K | 15 |
| 01/07/2019 | 0,53% | 0,17 | 32,25 | 32,45 | 32,25 | 32,49 | 18K | 7 |
| 28/06/2019 | 0,41% | 0,13 | 32,08 | 32,08 | 32,08 | 32,08 | 58K | 1 |
| 27/06/2019 | -0,13% | -0,04 | 31,95 | 32,08 | 31,92 | 32,08 | 59K | 4 |
| 26/06/2019 | 0,60% | 0,19 | 31,99 | 31,89 | 31,89 | 31,99 | 49K | 4 |
| 25/06/2019 | -1,55% | -0,50 | 31,80 | 32,01 | 31,75 | 32,01 | 6K | 7 |
| 24/06/2019 | 0,78% | 0,25 | 32,30 | 32,25 | 32,25 | 32,30 | 3K | 4 |
| 21/06/2019 | 0,47% | 0,15 | 32,05 | 32,25 | 32,05 | 32,40 | 39K | 12 |
| 19/06/2019 | 0,16% | 0,05 | 31,90 | 31,85 | 31,79 | 31,90 | 46K | 6 |
| 18/06/2019 | 2,08% | 0,65 | 31,85 | 31,32 | 31,32 | 31,91 | 11K | 4 |
| 17/06/2019 | 0,03% | 0,01 | 31,20 | 31,17 | 31,17 | 31,24 | 2K | 3 |
| 14/06/2019 | -1,48% | -0,47 | 31,19 | 31,40 | 31,17 | 31,40 | 28K | 9 |
| 13/06/2019 | 2,33% | 0,72 | 31,66 | 31,76 | 31,63 | 31,76 | 69K | 5 |
| 12/06/2019 | -1,24% | -0,39 | 30,94 | 31,30 | 30,94 | 31,30 | 26M | 5 |
| 11/06/2019 | 3,74% | 1,13 | 31,33 | 30,94 | 30,94 | 31,33 | 80K | 6 |
| 10/06/2019 | 0,83% | 0,25 | 30,20 | 30,32 | 30,20 | 30,40 | 160K | 6 |
| 07/06/2019 | 0,17% | 0,05 | 29,95 | 30,14 | 29,95 | 30,20 | 114K | 7 |
| 05/06/2019 | -1,12% | -0,34 | 29,90 | 30,24 | 29,85 | 30,24 | 102K | 12 |
| 04/06/2019 | -1,05% | -0,32 | 30,24 | 30,23 | 30,05 | 30,27 | 7K | 8 |
| 03/06/2019 | -1,42% | -0,44 | 30,56 | 33,89 | 30,13 | 33,89 | 72K | 19 |
| 31/05/2019 | -1,87% | -0,59 | 31,00 | 31,16 | 31,00 | 31,23 | 96K | 4 |
| 30/05/2019 | 0,70% | 0,22 | 31,59 | 31,28 | 31,28 | 31,59 | 5K | 3 |
| 29/05/2019 | -1,66% | -0,53 | 31,37 | 33,89 | 31,37 | 33,89 | 61K | 16 |
| 28/05/2019 | 0,95% | 0,30 | 31,90 | 31,60 | 31,60 | 31,90 | 69K | 4 |
| 27/05/2019 | 0,64% | 0,20 | 31,60 | 31,83 | 31,60 | 31,83 | 34K | 2 |
| 24/05/2019 | -1,29% | -0,41 | 31,40 | 31,81 | 31,40 | 31,81 | 8K | 4 |
| 23/05/2019 | -0,78% | -0,25 | 31,81 | 31,74 | 31,74 | 31,86 | 17K | 6 |
| 22/05/2019 | 1,58% | 0,50 | 32,06 | 32,20 | 32,06 | 32,21 | 3K | 4 |
| 21/05/2019 | 1,81% | 0,56 | 31,56 | 31,56 | 31,56 | 31,56 | 315 | 1 |
| 20/05/2019 | 1,31% | 0,40 | 31,00 | 30,80 | 30,80 | 31,00 | 155K | 6 |
| 17/05/2019 | 1,16% | 0,35 | 30,60 | 30,81 | 30,18 | 30,82 | 136K | 6 |
| 16/05/2019 | -1,31% | -0,40 | 30,25 | 30,73 | 30,25 | 30,79 | 59K | 8 |
| 15/05/2019 | -0,20% | -0,06 | 30,65 | 30,59 | 30,53 | 30,67 | 20K | 5 |
| 14/05/2019 | -0,10% | -0,03 | 30,71 | 30,71 | 30,71 | 30,71 | 10K | 3 |
| 13/05/2019 | -4,74% | -1,53 | 30,74 | 31,75 | 30,74 | 31,75 | 61K | 23 |
| 10/05/2019 | -0,71% | -0,23 | 32,27 | 32,17 | 31,98 | 32,27 | 2K | 4 |
| 09/05/2019 | -0,09% | -0,03 | 32,50 | 32,50 | 32,50 | 32,50 | 2K | 1 |
| 08/05/2019 | 0,56% | 0,18 | 32,53 | 32,75 | 32,52 | 32,76 | 71K | 8 |
| 07/05/2019 | -0,92% | -0,30 | 32,35 | 32,19 | 32,19 | 32,39 | 57K | 4 |
| 06/05/2019 | -1,39% | -0,46 | 32,65 | 32,67 | 32,62 | 32,67 | 37K | 14 |
| 03/05/2019 | 1,25% | 0,41 | 33,11 | 33,04 | 32,97 | 33,11 | 54K | 7 |
| 02/05/2019 | -0,85% | -0,28 | 32,70 | 32,59 | 32,53 | 32,70 | 70K | 6 |
| 30/04/2019 | -1,05% | -0,35 | 32,98 | 33,01 | 32,82 | 33,01 | 57K | 4 |
| 29/04/2019 | -0,36% | -0,12 | 33,33 | 33,45 | 33,33 | 33,45 | 143K | 6 |
| 26/04/2019 | 0,09% | 0,03 | 33,45 | 33,21 | 33,09 | 33,45 | 258K | 16 |
| 25/04/2019 | 0,21% | 0,07 | 33,42 | 33,36 | 32,92 | 33,48 | 270K | 28 |
| 24/04/2019 | -1,04% | -0,35 | 33,35 | 35,49 | 32,84 | 35,49 | 457K | 38 |
| 23/04/2019 | 0,30% | 0,10 | 33,70 | 33,63 | 33,46 | 33,70 | 309K | 29 |
| 22/04/2019 | -0,74% | -0,25 | 33,60 | 33,41 | 33,37 | 33,60 | 106K | 16 |
Date,Open,High,Low,Close,Volume
13-Sep-19,30.31,30.38,30.00,30.12,1231494
12-Sep-19,29.99,30.15,29.99,30.15,15310
11-Sep-19,29.62,29.65,29.35,29.35,99584
10-Sep-19,29.48,29.70,29.39,29.54,95261
09-Sep-19,28.99,29.27,28.96,29.05,125032
06-Sep-19,28.42,28.42,28.22,28.22,35172
05-Sep-19,28.50,28.65,28.46,28.47,18801
04-Sep-19,28.13,28.14,28.11,28.13,30370
03-Sep-19,28.09,28.09,27.73,27.74,57466
02-Sep-19,28.20,28.33,28.17,28.17,52288
30-Aug-19,28.15,28.20,28.00,28.17,21111
29-Aug-19,27.47,27.78,27.47,27.69,12371
28-Aug-19,26.00,26.96,26.00,26.91,21599
27-Aug-19,26.50,26.75,26.44,26.44,42704
26-Aug-19,26.74,26.74,26.50,26.50,7725
23-Aug-19,27.35,27.57,26.87,26.91,67039
22-Aug-19,27.59,27.93,27.35,27.35,28468
21-Aug-19,27.97,27.97,27.60,27.60,72813
20-Aug-19,27.89,27.97,27.89,27.97,71475
19-Aug-19,28.36,28.36,28.10,28.10,51710
16-Aug-19,28.20,28.20,28.19,28.19,7049
15-Aug-19,28.70,28.70,27.90,28.10,23750
14-Aug-19,29.50,29.50,28.70,28.70,16803
13-Aug-19,28.93,29.76,28.93,29.75,463750
12-Aug-19,29.00,29.00,28.85,28.85,15303
09-Aug-19,29.34,29.34,29.02,29.02,38037
08-Aug-19,29.39,29.69,29.39,29.54,127354
07-Aug-19,28.73,28.78,28.65,28.78,16398
06-Aug-19,29.38,29.38,29.08,29.18,28676
05-Aug-19,29.20,29.20,29.00,29.00,35520
02-Aug-19,30.50,30.50,29.78,29.95,75696
01-Aug-19,30.60,30.72,30.15,30.35,39125
31-Jul-19,31.14,31.14,30.66,30.66,22524
30-Jul-19,30.91,31.07,30.91,31.07,92522
29-Jul-19,30.90,30.90,30.65,30.75,63855
26-Jul-19,33.79,33.80,30.85,30.85,80711
25-Jul-19,31.25,31.25,31.00,31.00,12720
24-Jul-19,31.42,31.42,31.25,31.25,47595
23-Jul-19,32.00,32.00,31.62,31.70,104926
22-Jul-19,32.25,32.25,32.13,32.13,1611
19-Jul-19,32.75,32.75,32.46,32.46,7849
18-Jul-19,32.87,32.87,32.50,32.50,51695
17-Jul-19,32.77,32.78,32.70,32.75,42257
16-Jul-19,33.10,33.17,32.70,32.77,45069
15-Jul-19,32.55,32.59,32.52,32.59,5857
12-Jul-19,32.15,32.40,32.15,32.27,6798
11-Jul-19,32.50,32.50,32.15,32.15,12570
10-Jul-19,32.73,32.81,32.51,32.51,43784
08-Jul-19,32.27,32.55,32.27,32.45,6167
05-Jul-19,32.05,32.29,32.01,32.28,10640
04-Jul-19,31.70,32.29,31.70,32.25,13529
03-Jul-19,31.49,31.76,31.32,31.72,33507
02-Jul-19,32.47,32.47,31.38,31.45,92614
01-Jul-19,32.45,32.49,32.25,32.25,18455
28-Jun-19,32.08,32.08,32.08,32.08,57744
27-Jun-19,32.08,32.08,31.92,31.95,59432
26-Jun-19,31.89,31.99,31.89,31.99,48617
25-Jun-19,32.01,32.01,31.75,31.80,5749
24-Jun-19,32.25,32.30,32.25,32.30,3229
21-Jun-19,32.25,32.40,32.05,32.05,38772
19-Jun-19,31.85,31.90,31.79,31.90,45781
18-Jun-19,31.32,31.91,31.32,31.85,10726
17-Jun-19,31.17,31.24,31.17,31.20,1560
14-Jun-19,31.40,31.40,31.17,31.19,27768
13-Jun-19,31.76,31.76,31.63,31.66,69276
12-Jun-19,31.30,31.30,30.94,30.94,25942601
11-Jun-19,30.94,31.33,30.94,31.33,80224
10-Jun-19,30.32,30.40,30.20,30.20,160467
07-Jun-19,30.14,30.20,29.95,29.95,113961
05-Jun-19,30.24,30.24,29.85,29.90,102472
04-Jun-19,30.23,30.27,30.05,30.24,7256
03-Jun-19,33.89,33.89,30.13,30.56,72021
31-May-19,31.16,31.23,31.00,31.00,95809
30-May-19,31.28,31.59,31.28,31.59,5346
29-May-19,33.89,33.89,31.37,31.37,60515
28-May-19,31.60,31.90,31.60,31.90,69097
27-May-19,31.83,31.83,31.60,31.60,33509
24-May-19,31.81,31.81,31.40,31.40,7597
23-May-19,31.74,31.86,31.74,31.81,16523
22-May-19,32.20,32.21,32.06,32.06,3215
21-May-19,31.56,31.56,31.56,31.56,315
20-May-19,30.80,31.00,30.80,31.00,155029
17-May-19,30.81,30.82,30.18,30.60,136126
16-May-19,30.73,30.79,30.25,30.25,59015
15-May-19,30.59,30.67,30.53,30.65,20215
14-May-19,30.71,30.71,30.71,30.71,9520
13-May-19,31.75,31.75,30.74,30.74,60995
10-May-19,32.17,32.27,31.98,32.27,1925
09-May-19,32.50,32.50,32.50,32.50,1625
08-May-19,32.75,32.76,32.52,32.53,71012
07-May-19,32.19,32.39,32.19,32.35,57228
06-May-19,32.67,32.67,32.62,32.65,36892
03-May-19,33.04,33.11,32.97,33.11,53831
02-May-19,32.59,32.70,32.53,32.70,69841
30-Apr-19,33.01,33.01,32.82,32.98,57009
29-Apr-19,33.45,33.45,33.33,33.33,142983
26-Apr-19,33.21,33.45,33.09,33.45,258277
25-Apr-19,33.36,33.48,32.92,33.42,269851
24-Apr-19,35.49,35.49,32.84,33.35,457132
23-Apr-19,33.63,33.70,33.46,33.70,308562
22-Apr-19,33.41,33.60,33.37,33.60,105934
18-Apr-19,33.97,33.97,33.85,33.85,105934
17-Apr-19,34.13,34.13,33.64,33.95,105934
16-Apr-19,34.00,34.22,33.63,34.10,105934
15-Apr-19,34.13,34.13,33.75,34.00,105934
12-Apr-19,34.00,34.52,34.00,34.00,105934
11-Apr-19,35.39,35.39,34.09,34.35,105934
10-Apr-19,34.56,34.56,34.35,34.37,105934
09-Apr-19,35.00,35.10,34.85,35.10,105934
08-Apr-19,35.40,35.70,35.40,35.70,105934
05-Apr-19,35.50,35.50,35.16,35.40,105934
04-Apr-19,35.44,35.60,35.31,35.60,105934
03-Apr-19,36.20,36.20,35.82,35.82,105934
02-Apr-19,36.45,36.45,35.91,36.04,105934
01-Apr-19,36.22,36.45,36.14,36.45,105934
29-Mar-19,35.35,35.35,35.24,35.30,105934
28-Mar-19,34.55,34.73,34.40,34.40,105934
27-Mar-19,34.78,34.78,34.55,34.75,105934
26-Mar-19,34.94,35.25,34.94,35.25,105934
25-Mar-19,34.59,34.75,34.58,34.75,105934
22-Mar-19,34.75,34.85,34.62,34.85,105934
21-Mar-19,35.35,35.38,35.19,35.20,105934
20-Mar-19,35.35,35.52,35.14,35.40,105934
19-Mar-19,36.19,36.57,35.76,36.05,105934
18-Mar-19,36.00,36.15,35.80,36.15,105934
15-Mar-19,35.47,35.75,35.47,35.67,105934
14-Mar-19,35.51,35.62,35.25,35.55,105934
13-Mar-19,35.10,35.55,35.10,35.55,105934
12-Mar-19,35.30,35.30,34.90,35.05,105934
11-Mar-19,34.80,35.24,34.80,35.24,105934
08-Mar-19,34.52,34.86,34.52,34.86,105934
07-Mar-19,34.97,35.00,34.83,35.00,105934
06-Mar-19,35.06,35.07,34.96,35.07,105934
01-Mar-19,34.45,35.02,34.45,34.85,105934
*exoneração de responsabilidade