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
24/09/2020	-0,40%	-0,16	40,24	40,33	39,82	40,65	67K	20
23/09/2020	0,22%	0,09	40,40	40,33	40,31	40,75	492K	16
22/09/2020	-0,40%	-0,16	40,31	40,47	40,31	40,70	336K	16
21/09/2020	-2,67%	-1,11	40,47	41,58	40,26	41,58	352K	22
18/09/2020	-0,72%	-0,30	41,58	41,88	41,56	42,59	254K	24
17/09/2020	2,40%	0,98	41,88	40,90	40,70	42,05	163K	18
16/09/2020	-1,92%	-0,80	40,90	43,35	40,79	43,35	232K	19
15/09/2020	3,06%	1,24	41,70	40,00	39,50	41,85	196K	39
14/09/2020	0,65%	0,26	40,46	40,42	40,15	40,46	148K	10
11/09/2020	1,77%	0,70	40,20	39,80	39,80	40,20	20K	7
10/09/2020	-2,52%	-1,02	39,50	40,30	39,50	40,58	12K	10

09/09/2020	1,81%	0,72	40,52	40,10	39,95	40,52	23K	12
08/09/2020	-0,25%	-0,10	39,80	39,90	38,11	39,90	136K	24
04/09/2020	0,81%	0,32	39,90	39,80	39,20	39,90	60K	15
03/09/2020	-3,82%	-1,57	39,58	41,20	39,28	41,20	194K	43
02/09/2020	-0,36%	-0,15	41,15	41,50	40,10	41,68	34K	14
01/09/2020	3,25%	1,30	41,30	40,68	40,68	41,30	80K	22
31/08/2020	-2,44%	-1,00	40,00	41,40	40,00	41,40	72K	21
28/08/2020	1,03%	0,42	41,00	40,58	40,41	41,00	18K	9
27/08/2020	0,32%	0,13	40,58	40,45	40,07	41,03	81K	18
26/08/2020	-0,49%	-0,20	40,45	41,15	40,44	41,24	75K	17
25/08/2020	-2,05%	-0,85	40,65	41,50	40,40	41,50	26K	15
24/08/2020	1,79%	0,73	41,50	40,91	40,91	41,50	23K	13
21/08/2020	-2,25%	-0,94	40,77	41,87	40,72	41,87	98K	21
20/08/2020	1,73%	0,71	41,71	41,00	40,00	41,87	109K	21
19/08/2020	-0,19%	-0,08	41,00	41,50	41,00	41,85	49K	15
18/08/2020	2,96%	1,18	41,08	40,00	39,90	41,08	79K	35
17/08/2020	1,01%	0,40	39,90	39,99	39,26	39,99	109K	35
14/08/2020	3,00%	1,15	39,50	38,84	38,83	39,50	48K	32
13/08/2020	-1,67%	-0,65	38,35	39,00	38,35	39,99	77K	70
12/08/2020	2,28%	0,87	39,00	39,00	38,40	39,00	56K	18
11/08/2020	-2,23%	-0,87	38,13	39,30	38,13	39,31	59K	38
10/08/2020	2,25%	0,86	39,00	38,30	38,00	39,00	67K	25
07/08/2020	-0,96%	-0,37	38,14	37,90	37,46	38,14	82K	33
06/08/2020	-0,05%	-0,02	38,51	38,53	38,09	39,30	46K	26
05/08/2020	4,99%	1,83	38,53	37,50	37,50	38,53	178K	42
04/08/2020	-0,78%	-0,29	36,70	36,99	35,90	36,99	46K	20
03/08/2020	2,47%	0,89	36,99	36,10	36,10	37,25	30K	23
31/07/2020	-2,17%	-0,80	36,10	36,90	35,81	36,90	20K	12
30/07/2020	-0,73%	-0,27	36,90	37,00	36,75	37,34	9K	10
29/07/2020	1,89%	0,69	37,17	36,99	36,84	37,17	63K	12
28/07/2020	-0,30%	-0,11	36,48	36,21	36,21	36,57	49K	9
27/07/2020	2,78%	0,99	36,59	36,00	36,00	36,76	55K	26
24/07/2020	0,56%	0,20	35,60	35,35	35,22	35,91	35K	14
23/07/2020	0,54%	0,19	35,40	35,25	35,11	35,89	96K	23
22/07/2020	-0,54%	-0,19	35,21	34,50	34,50	35,59	7K	6
21/07/2020	-2,07%	-0,75	35,40	35,60	35,04	35,60	62K	20
20/07/2020	2,09%	0,74	36,15	35,49	35,36	36,15	72K	20
17/07/2020	1,17%	0,41	35,41	34,11	34,11	35,42	30K	12
16/07/2020	-0,57%	-0,20	35,00	35,20	34,55	35,20	13K	13
15/07/2020	0,34%	0,12	35,20	35,23	34,91	35,76	22K	12
14/07/2020	3,42%	1,16	35,08	33,92	33,84	35,08	30K	15
13/07/2020	-0,09%	-0,03	33,92	33,95	33,92	34,75	42K	24
10/07/2020	0,44%	0,15	33,95	33,80	33,51	33,95	13K	11
09/07/2020	-0,59%	-0,20	33,80	33,76	33,43	33,80	6K	10
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	-	-	23,60	20,52	20,52	25,01	3M	87

Date,Open,High,Low,Close,Volume
24-Sep-20,40.33,40.65,39.82,40.24,66779
23-Sep-20,40.33,40.75,40.31,40.40,492135
22-Sep-20,40.47,40.70,40.31,40.31,335613
21-Sep-20,41.58,41.58,40.26,40.47,351656
18-Sep-20,41.88,42.59,41.56,41.58,253667
17-Sep-20,40.90,42.05,40.70,41.88,162762
16-Sep-20,43.35,43.35,40.79,40.90,232362
15-Sep-20,40.00,41.85,39.50,41.70,195562
14-Sep-20,40.42,40.46,40.15,40.46,147861
11-Sep-20,39.80,40.20,39.80,40.20,20395
10-Sep-20,40.30,40.58,39.50,39.50,11665
09-Sep-20,40.10,40.52,39.95,40.52,23313
08-Sep-20,39.90,39.90,38.11,39.80,135614
04-Sep-20,39.80,39.90,39.20,39.90,59594
03-Sep-20,41.20,41.20,39.28,39.58,193606
02-Sep-20,41.50,41.68,40.10,41.15,33677
01-Sep-20,40.68,41.30,40.68,41.30,79784
31-Aug-20,41.40,41.40,40.00,40.00,71649
28-Aug-20,40.58,41.00,40.41,41.00,18240
27-Aug-20,40.45,41.03,40.07,40.58,80947
26-Aug-20,41.15,41.24,40.44,40.45,74777
25-Aug-20,41.50,41.50,40.40,40.65,25681
24-Aug-20,40.91,41.50,40.91,41.50,22560
21-Aug-20,41.87,41.87,40.72,40.77,98018
20-Aug-20,41.00,41.87,40.00,41.71,108878
19-Aug-20,41.50,41.85,41.00,41.00,49495
18-Aug-20,40.00,41.08,39.90,41.08,78728
17-Aug-20,39.99,39.99,39.26,39.90,109121
14-Aug-20,38.84,39.50,38.83,39.50,47880
13-Aug-20,39.00,39.99,38.35,38.35,76992
12-Aug-20,39.00,39.00,38.40,39.00,55667
11-Aug-20,39.30,39.31,38.13,38.13,59124
10-Aug-20,38.30,39.00,38.00,39.00,67442
07-Aug-20,37.90,38.14,37.46,38.14,82381
06-Aug-20,38.53,39.30,38.09,38.51,46066
05-Aug-20,37.50,38.53,37.50,38.53,178238
04-Aug-20,36.99,36.99,35.90,36.70,45574
03-Aug-20,36.10,37.25,36.10,36.99,30200
31-Jul-20,36.90,36.90,35.81,36.10,19656
30-Jul-20,37.00,37.34,36.75,36.90,9244
29-Jul-20,36.99,37.17,36.84,37.17,63414
28-Jul-20,36.21,36.57,36.21,36.48,48867
27-Jul-20,36.00,36.76,36.00,36.59,54698
24-Jul-20,35.35,35.91,35.22,35.60,35437
23-Jul-20,35.25,35.89,35.11,35.40,95578
22-Jul-20,34.50,35.59,34.50,35.21,7409
21-Jul-20,35.60,35.60,35.04,35.40,61616
20-Jul-20,35.49,36.15,35.36,36.15,71757
17-Jul-20,34.11,35.42,34.11,35.41,29964
16-Jul-20,35.20,35.20,34.55,35.00,12893
15-Jul-20,35.23,35.76,34.91,35.20,22133
14-Jul-20,33.92,35.08,33.84,35.08,30147
13-Jul-20,33.95,34.75,33.92,33.92,41877
10-Jul-20,33.80,33.95,33.51,33.95,13091
09-Jul-20,33.76,33.80,33.43,33.80,5710
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

*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
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...