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
26/07/2024	-0,88%	-0,48	53,92	53,91	53,67	54,33	428K	1.052
25/07/2024	0,48%	0,26	54,40	53,93	53,93	54,59	128K	17
24/07/2024	-0,50%	-0,27	54,14	54,90	53,97	54,90	162K	959
23/07/2024	-2,54%	-1,42	54,41	55,92	54,41	55,92	491K	110
22/07/2024	0,43%	0,24	55,83	54,72	54,72	56,40	72K	17
19/07/2024	0,11%	0,06	55,59	55,48	55,35	55,59	166	3
18/07/2024	-1,56%	-0,88	55,53	56,41	55,53	56,41	114K	24
17/07/2024	0,02%	0,01	56,41	56,85	56,27	56,85	54K	11
16/07/2024	0,02%	0,01	56,40	56,40	56,00	56,40	79K	10
15/07/2024	1,51%	0,84	56,39	55,61	55,61	56,48	295K	11
12/07/2024	0,63%	0,35	55,55	55,58	55,21	55,64	126K	11
11/07/2024	0,80%	0,44	55,20	55,32	55,20	55,45	183K	7
10/07/2024	-0,54%	-0,30	54,76	54,61	54,61	54,95	5K	10
09/07/2024	0,25%	0,14	55,06	54,40	54,40	55,70	132K	14
08/07/2024	-1,54%	-0,86	54,92	55,50	54,90	55,50	204K	30
05/07/2024	-1,31%	-0,74	55,78	56,52	55,56	56,52	1M	48
04/07/2024	-0,19%	-0,11	56,52	56,63	56,52	56,73	37K	9
03/07/2024	0,80%	0,45	56,63	56,42	56,42	57,09	560K	137
02/07/2024	-0,04%	-0,02	56,18	56,38	56,06	56,47	94K	14
01/07/2024	0,63%	0,35	56,20	56,37	56,01	56,47	110K	20
28/06/2024	0,49%	0,27	55,85	55,10	55,10	55,95	41K	14
27/06/2024	3,12%	1,68	55,58	54,90	54,90	55,77	642K	56
26/06/2024	1,39%	0,74	53,90	53,60	53,46	54,05	669K	110
25/06/2024	-0,30%	-0,16	53,16	53,19	52,93	53,19	445K	48
24/06/2024	0,34%	0,18	53,32	53,75	53,11	53,75	138K	106
21/06/2024	0,42%	0,22	53,14	52,50	52,50	53,14	370K	15
20/06/2024	0,74%	0,39	52,92	52,53	52,53	53,35	322K	182
19/06/2024	0,40%	0,21	52,53	52,13	51,91	52,53	560K	19
18/06/2024	1,14%	0,59	52,32	52,50	52,13	52,54	566K	122
17/06/2024	-0,94%	-0,49	51,73	52,83	51,55	52,83	340K	39
14/06/2024	-0,48%	-0,25	52,22	52,20	51,86	52,24	42K	12
13/06/2024	0,48%	0,25	52,47	51,74	51,74	52,52	231K	23
12/06/2024	-0,59%	-0,31	52,22	52,75	52,05	52,75	149K	24
11/06/2024	0,46%	0,24	52,53	52,42	51,85	52,55	198K	76
10/06/2024	0,60%	0,31	52,29	52,00	52,00	52,35	292K	16
07/06/2024	-1,37%	-0,72	51,98	52,37	51,91	52,43	113K	17
06/06/2024	1,64%	0,85	52,70	52,22	52,20	52,70	739K	17
05/06/2024	-0,97%	-0,51	51,85	52,36	51,73	52,36	302K	44
04/06/2024	-0,98%	-0,52	52,36	52,85	52,13	52,85	145K	42
03/06/2024	-2,13%	-1,15	52,88	54,00	52,86	54,00	205K	73
31/05/2024	-1,10%	-0,60	54,03	54,68	53,95	54,68	375K	37
29/05/2024	-0,18%	-0,10	54,63	54,47	54,37	54,63	389K	13
28/05/2024	-1,05%	-0,58	54,73	55,49	54,73	55,59	38K	6
27/05/2024	-0,56%	-0,31	55,31	55,55	55,04	55,55	35K	16
24/05/2024	1,31%	0,72	55,62	55,80	55,45	55,80	854K	12
23/05/2024	-0,83%	-0,46	54,90	55,36	54,86	55,36	126K	11
22/05/2024	-2,24%	-1,27	55,36	56,35	55,36	56,35	266K	11
21/05/2024	-0,70%	-0,40	56,63	57,07	56,63	57,07	51K	8
20/05/2024	0,28%	0,16	57,03	56,87	56,87	57,03	9K	5
17/05/2024	-0,30%	-0,17	56,87	56,31	56,31	57,13	325K	14
16/05/2024	1,24%	0,70	57,04	56,34	56,34	57,04	261K	13
15/05/2024	0,82%	0,46	56,34	56,00	55,59	56,34	156K	9
14/05/2024	-0,71%	-0,40	55,88	56,33	55,65	56,33	113K	11
13/05/2024	0,64%	0,36	56,28	55,72	55,72	56,40	240K	21
10/05/2024	-1,06%	-0,60	55,92	56,14	55,80	56,14	16K	6
09/05/2024	0,27%	0,15	56,52	55,85	55,85	56,52	469K	18
08/05/2024	0,34%	0,19	56,37	55,36	55,36	56,46	125K	18
07/05/2024	-2,70%	-1,56	56,18	57,05	56,18	57,98	264K	17
06/05/2024	-0,45%	-0,26	57,74	58,00	57,74	58,11	38K	12
03/05/2024	1,51%	0,86	58,00	57,60	57,60	58,00	156K	9
02/05/2024	1,80%	1,01	57,14	56,15	56,15	57,14	421K	19
30/04/2024	-1,37%	-0,78	56,13	57,80	56,09	57,80	26K	14
29/04/2024	0,19%	0,11	56,91	56,80	56,80	57,07	228K	11
26/04/2024	0,55%	0,31	56,80	56,49	56,49	57,15	185K	10
25/04/2024	-1,45%	-0,83	56,49	56,63	56,49	56,65	143K	5
24/04/2024	-1,00%	-0,58	57,32	57,90	57,22	57,90	165K	12
23/04/2024	-1,65%	-0,97	57,90	58,07	57,04	58,41	307K	30
22/04/2024	0,07%	0,04	58,87	58,15	58,09	59,12	74K	8
19/04/2024	1,78%	1,03	58,83	57,98	57,98	58,83	318K	7
18/04/2024	-0,65%	-0,38	57,80	57,90	56,84	58,16	552K	25
17/04/2024	0,66%	0,38	58,18	58,01	58,01	58,56	170K	10
16/04/2024	-1,15%	-0,67	57,80	57,81	57,49	58,05	372K	17
15/04/2024	0,78%	0,45	58,47	58,02	58,02	59,18	1M	29
12/04/2024	-1,24%	-0,73	58,02	59,00	57,90	59,00	237K	91
11/04/2024	-0,32%	-0,19	58,75	58,59	58,48	58,85	342K	12
10/04/2024	-1,09%	-0,65	58,94	59,59	58,83	59,59	157K	15
09/04/2024	-0,18%	-0,11	59,59	59,70	59,40	60,01	318K	22
08/04/2024	2,00%	1,17	59,70	58,60	58,60	59,93	537K	19
05/04/2024	-1,46%	-0,87	58,53	58,99	58,53	59,23	251K	10
04/04/2024	0,17%	0,10	59,40	59,31	59,19	60,12	298K	19
03/04/2024	-0,15%	-0,09	59,30	59,68	58,94	59,69	4M	58
02/04/2024	-0,27%	-0,16	59,39	59,54	59,36	60,05	708K	65
01/04/2024	0,59%	0,35	59,55	59,40	59,28	59,85	307K	27
28/03/2024	0,08%	0,05	59,20	59,02	58,87	59,29	16K	12
27/03/2024	1,97%	1,14	59,15	58,73	58,32	59,15	2M	34
26/03/2024	-0,38%	-0,22	58,01	57,99	57,98	58,11	30K	7
25/03/2024	-0,60%	-0,35	58,23	58,47	58,23	58,47	7K	5
22/03/2024	-1,30%	-0,77	58,58	59,16	58,58	59,16	2M	24
21/03/2024	0,47%	0,28	59,35	59,66	59,22	59,66	373K	57
20/03/2024	0,96%	0,56	59,07	58,85	57,33	59,21	181K	36
19/03/2024	1,97%	1,13	58,51	58,05	58,00	58,81	610K	31
18/03/2024	1,38%	0,78	57,38	56,60	56,60	57,71	492K	16
15/03/2024	0,11%	0,06	56,60	56,32	56,21	56,60	445K	13
14/03/2024	-1,29%	-0,74	56,54	57,28	56,32	57,28	595K	16
13/03/2024	0,67%	0,38	57,28	56,90	56,90	57,53	412K	126
12/03/2024	0,48%	0,27	56,90	57,09	56,76	57,21	358K	16
11/03/2024	-0,81%	-0,46	56,63	56,86	56,50	56,90	63K	25
08/03/2024	-0,10%	-0,06	57,09	57,26	56,81	57,35	83K	14
07/03/2024	-0,19%	-0,11	57,15	57,54	56,92	57,54	2M	27
06/03/2024	-0,50%	-0,29	57,26	58,34	57,26	58,34	2M	33
05/03/2024	-0,64%	-0,37	57,55	57,93	57,55	57,94	302K	21
04/03/2024	-0,24%	-0,14	57,92	57,57	57,57	58,40	22K	17
01/03/2024	1,08%	0,62	58,06	57,89	57,77	58,14	407K	18
29/02/2024	-0,61%	-0,35	57,44	57,67	57,21	58,10	48K	16
28/02/2024	-0,16%	-0,09	57,79	57,92	57,61	57,92	143K	31
27/02/2024	1,85%	1,05	57,88	56,82	56,82	58,10	1M	7.353
26/02/2024	-0,72%	-0,41	56,83	57,24	56,33	57,24	506K	5.534
23/02/2024	-0,78%	-0,45	57,24	57,79	57,19	58,00	3M	31
22/02/2024	1,21%	0,69	57,69	57,52	57,38	57,69	148K	13
21/02/2024	0,46%	0,26	57,00	56,11	56,11	57,09	113K	17
20/02/2024	0,23%	0,13	56,74	56,10	56,10	56,74	177K	216
19/02/2024	-0,51%	-0,29	56,61	56,59	56,27	56,70	276K	21
16/02/2024	2,67%	1,48	56,90	55,62	55,62	57,50	987K	56
15/02/2024	0,67%	0,37	55,42	55,10	55,09	55,64	227K	21
14/02/2024	-0,99%	-0,55	55,05	55,44	54,99	55,44	93K	15
09/02/2024	-1,38%	-0,78	55,60	56,49	55,60	56,49	311K	15
08/02/2024	-0,98%	-0,56	56,38	56,76	56,29	56,76	265K	8
07/02/2024	0,55%	0,31	56,94	56,46	56,24	56,94	54K	13
06/02/2024	2,13%	1,18	56,63	55,94	55,94	56,70	937K	23
05/02/2024	0,00%	0,00	55,45	55,90	54,81	55,90	228K	26
02/02/2024	-0,18%	-0,10	55,45	55,68	55,40	55,68	162K	10
01/02/2024	-0,89%	-0,50	55,55	55,60	55,55	56,05	334K	25
31/01/2024	-0,76%	-0,43	56,05	56,03	56,00	56,92	1M	23
30/01/2024	0,32%	0,18	56,48	56,22	55,94	56,59	489K	17
29/01/2024	-2,16%	-1,24	56,30	57,54	56,07	57,54	310K	578
26/01/2024	1,54%	0,87	57,54	56,12	56,12	57,70	503K	4.088
25/01/2024	-0,44%	-0,25	56,67	57,09	56,56	57,09	325K	11
24/01/2024	1,14%	0,64	56,92	56,92	56,89	57,51	1M	24
23/01/2024	1,42%	0,79	56,28	55,92	55,92	56,42	81K	15
22/01/2024	-0,88%	-0,49	55,49	56,40	55,37	56,40	1M	25
19/01/2024	0,02%	0,01	55,98	55,96	55,55	55,98	15K	10
18/01/2024	-0,41%	-0,23	55,97	56,02	55,79	56,46	245K	20
17/01/2024	-1,06%	-0,60	56,20	56,44	56,03	56,47	49K	13
16/01/2024	-	-	56,80	56,99	56,60	57,49	718K	24

Date,Open,High,Low,Close,Volume
26-Jul-24,53.91,54.33,53.67,53.92,428165
25-Jul-24,53.93,54.59,53.93,54.40,127519
24-Jul-24,54.90,54.90,53.97,54.14,161661
23-Jul-24,55.92,55.92,54.41,54.41,491349
22-Jul-24,54.72,56.40,54.72,55.83,72095
19-Jul-24,55.48,55.59,55.35,55.59,166
18-Jul-24,56.41,56.41,55.53,55.53,114151
17-Jul-24,56.85,56.85,56.27,56.41,53936
16-Jul-24,56.40,56.40,56.00,56.40,78968
15-Jul-24,55.61,56.48,55.61,56.39,295330
12-Jul-24,55.58,55.64,55.21,55.55,126314
11-Jul-24,55.32,55.45,55.20,55.20,182981
10-Jul-24,54.61,54.95,54.61,54.76,4538
09-Jul-24,54.40,55.70,54.40,55.06,131616
08-Jul-24,55.50,55.50,54.90,54.92,204163
05-Jul-24,56.52,56.52,55.56,55.78,1310269
04-Jul-24,56.63,56.73,56.52,56.52,36652
03-Jul-24,56.42,57.09,56.42,56.63,560232
02-Jul-24,56.38,56.47,56.06,56.18,93538
01-Jul-24,56.37,56.47,56.01,56.20,109899
28-Jun-24,55.10,55.95,55.10,55.85,40508
27-Jun-24,54.90,55.77,54.90,55.58,642324
26-Jun-24,53.60,54.05,53.46,53.90,668636
25-Jun-24,53.19,53.19,52.93,53.16,445014
24-Jun-24,53.75,53.75,53.11,53.32,137705
21-Jun-24,52.50,53.14,52.50,53.14,370064
20-Jun-24,52.53,53.35,52.53,52.92,322214
19-Jun-24,52.13,52.53,51.91,52.53,560446
18-Jun-24,52.50,52.54,52.13,52.32,565812
17-Jun-24,52.83,52.83,51.55,51.73,340090
14-Jun-24,52.20,52.24,51.86,52.22,41845
13-Jun-24,51.74,52.52,51.74,52.47,230596
12-Jun-24,52.75,52.75,52.05,52.22,148515
11-Jun-24,52.42,52.55,51.85,52.53,197651
10-Jun-24,52.00,52.35,52.00,52.29,291807
07-Jun-24,52.37,52.43,51.91,51.98,113249
06-Jun-24,52.22,52.70,52.20,52.70,738833
05-Jun-24,52.36,52.36,51.73,51.85,302350
04-Jun-24,52.85,52.85,52.13,52.36,145200
03-Jun-24,54.00,54.00,52.86,52.88,205310
31-May-24,54.68,54.68,53.95,54.03,375343
29-May-24,54.47,54.63,54.37,54.63,388654
28-May-24,55.49,55.59,54.73,54.73,37914
27-May-24,55.55,55.55,55.04,55.31,34513
24-May-24,55.80,55.80,55.45,55.62,853944
23-May-24,55.36,55.36,54.86,54.90,126334
22-May-24,56.35,56.35,55.36,55.36,265750
21-May-24,57.07,57.07,56.63,56.63,51036
20-May-24,56.87,57.03,56.87,57.03,9292
17-May-24,56.31,57.13,56.31,56.87,324563
16-May-24,56.34,57.04,56.34,57.04,261171
15-May-24,56.00,56.34,55.59,56.34,156296
14-May-24,56.33,56.33,55.65,55.88,112608
13-May-24,55.72,56.40,55.72,56.28,239822
10-May-24,56.14,56.14,55.80,55.92,16452
09-May-24,55.85,56.52,55.85,56.52,468571
08-May-24,55.36,56.46,55.36,56.37,125272
07-May-24,57.05,57.98,56.18,56.18,263961
06-May-24,58.00,58.11,57.74,57.74,38293
03-May-24,57.60,58.00,57.60,58.00,156238
02-May-24,56.15,57.14,56.15,57.14,420880
30-Apr-24,57.80,57.80,56.09,56.13,25664
29-Apr-24,56.80,57.07,56.80,56.91,228018
26-Apr-24,56.49,57.15,56.49,56.80,185365
25-Apr-24,56.63,56.65,56.49,56.49,143487
24-Apr-24,57.90,57.90,57.22,57.32,165335
23-Apr-24,58.07,58.41,57.04,57.90,307066
22-Apr-24,58.15,59.12,58.09,58.87,74159
19-Apr-24,57.98,58.83,57.98,58.83,318391
18-Apr-24,57.90,58.16,56.84,57.80,551571
17-Apr-24,58.01,58.56,58.01,58.18,170437
16-Apr-24,57.81,58.05,57.49,57.80,371838
15-Apr-24,58.02,59.18,58.02,58.47,1122893
12-Apr-24,59.00,59.00,57.90,58.02,237206
11-Apr-24,58.59,58.85,58.48,58.75,341753
10-Apr-24,59.59,59.59,58.83,58.94,156635
09-Apr-24,59.70,60.01,59.40,59.59,318122
08-Apr-24,58.60,59.93,58.60,59.70,536991
05-Apr-24,58.99,59.23,58.53,58.53,250921
04-Apr-24,59.31,60.12,59.19,59.40,297694
03-Apr-24,59.68,59.69,58.94,59.30,3813362
02-Apr-24,59.54,60.05,59.36,59.39,707866
01-Apr-24,59.40,59.85,59.28,59.55,306585
28-Mar-24,59.02,59.29,58.87,59.20,16240
27-Mar-24,58.73,59.15,58.32,59.15,2223764
26-Mar-24,57.99,58.11,57.98,58.01,29737
25-Mar-24,58.47,58.47,58.23,58.23,7233
22-Mar-24,59.16,59.16,58.58,58.58,2076443
21-Mar-24,59.66,59.66,59.22,59.35,372823
20-Mar-24,58.85,59.21,57.33,59.07,180708
19-Mar-24,58.05,58.81,58.00,58.51,609667
18-Mar-24,56.60,57.71,56.60,57.38,491660
15-Mar-24,56.32,56.60,56.21,56.60,445191
14-Mar-24,57.28,57.28,56.32,56.54,595064
13-Mar-24,56.90,57.53,56.90,57.28,411707
12-Mar-24,57.09,57.21,56.76,56.90,357766
11-Mar-24,56.86,56.90,56.50,56.63,63404
08-Mar-24,57.26,57.35,56.81,57.09,82502
07-Mar-24,57.54,57.54,56.92,57.15,1512091
06-Mar-24,58.34,58.34,57.26,57.26,1651087
05-Mar-24,57.93,57.94,57.55,57.55,302384
04-Mar-24,57.57,58.40,57.57,57.92,21554
01-Mar-24,57.89,58.14,57.77,58.06,406636
29-Feb-24,57.67,58.10,57.21,57.44,47504
28-Feb-24,57.92,57.92,57.61,57.79,142723
27-Feb-24,56.82,58.10,56.82,57.88,1114959
26-Feb-24,57.24,57.24,56.33,56.83,505592
23-Feb-24,57.79,58.00,57.19,57.24,2674302
22-Feb-24,57.52,57.69,57.38,57.69,148255
21-Feb-24,56.11,57.09,56.11,57.00,113290
20-Feb-24,56.10,56.74,56.10,56.74,176700
19-Feb-24,56.59,56.70,56.27,56.61,275541
16-Feb-24,55.62,57.50,55.62,56.90,987431
15-Feb-24,55.10,55.64,55.09,55.42,226780
14-Feb-24,55.44,55.44,54.99,55.05,93085
09-Feb-24,56.49,56.49,55.60,55.60,310614
08-Feb-24,56.76,56.76,56.29,56.38,265279
07-Feb-24,56.46,56.94,56.24,56.94,54351
06-Feb-24,55.94,56.70,55.94,56.63,936670
05-Feb-24,55.90,55.90,54.81,55.45,227863
02-Feb-24,55.68,55.68,55.40,55.45,161655
01-Feb-24,55.60,56.05,55.55,55.55,333860
31-Jan-24,56.03,56.92,56.00,56.05,1107548
30-Jan-24,56.22,56.59,55.94,56.48,488644
29-Jan-24,57.54,57.54,56.07,56.30,309991
26-Jan-24,56.12,57.70,56.12,57.54,503066
25-Jan-24,57.09,57.09,56.56,56.67,325079
24-Jan-24,56.92,57.51,56.89,56.92,1212955
23-Jan-24,55.92,56.42,55.92,56.28,81283
22-Jan-24,56.40,56.40,55.37,55.49,1443830
19-Jan-24,55.96,55.98,55.55,55.98,14835
18-Jan-24,56.02,56.46,55.79,55.97,245455
17-Jan-24,56.44,56.47,56.03,56.20,48717
16-Jan-24,56.99,57.49,56.60,56.80,717911

*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