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
30/11/2020	-0,49%	-0,24	48,87	49,50	48,43	49,95	280K	54
27/11/2020	2,10%	1,01	49,11	48,31	48,10	49,54	73K	51
26/11/2020	1,95%	0,92	48,10	47,17	47,17	48,31	267K	72
25/11/2020	1,22%	0,57	47,18	46,00	45,10	47,18	68K	40
24/11/2020	2,60%	1,18	46,61	45,43	45,16	46,71	26K	44
23/11/2020	2,78%	1,23	45,43	45,00	44,61	45,43	218K	46
20/11/2020	0,23%	0,10	44,20	44,10	43,93	44,98	58K	34
19/11/2020	0,78%	0,34	44,10	43,01	43,01	44,20	66K	35
18/11/2020	-0,55%	-0,24	43,76	44,03	43,73	44,23	33K	19
17/11/2020	-0,09%	-0,04	44,00	44,05	43,01	44,91	149K	46
16/11/2020	1,43%	0,62	44,04	42,75	42,75	44,04	71K	39

13/11/2020	2,36%	1,00	43,42	43,08	43,08	43,61	83K	31
12/11/2020	-0,19%	-0,08	42,42	42,68	42,33	42,82	16K	27
11/11/2020	-0,42%	-0,18	42,50	42,70	42,50	43,99	99K	39
10/11/2020	-2,11%	-0,92	42,68	44,08	42,67	44,08	122K	48
09/11/2020	-1,27%	-0,56	43,60	45,00	43,42	45,25	83K	47
06/11/2020	0,00%	0,00	44,16	44,16	43,01	44,90	31K	41
05/11/2020	0,71%	0,31	44,16	43,85	43,24	45,46	223K	34
04/11/2020	-2,23%	-1,00	43,85	44,85	43,64	45,49	92K	38
03/11/2020	5,04%	2,15	44,85	42,80	42,80	44,85	148K	50
30/10/2020	-2,24%	-0,98	42,70	43,68	42,60	44,00	26K	34
29/10/2020	1,87%	0,80	43,68	42,89	42,50	44,00	142K	45
28/10/2020	-4,01%	-1,79	42,88	44,54	42,50	44,54	112K	54
27/10/2020	0,29%	0,13	44,67	44,94	44,67	45,29	51K	30
26/10/2020	-2,09%	-0,95	44,54	45,49	44,54	45,49	3M	61
23/10/2020	0,75%	0,34	45,49	45,15	44,53	45,49	74K	40
22/10/2020	1,03%	0,46	45,15	44,69	44,69	45,15	50K	38
21/10/2020	0,59%	0,26	44,69	44,43	44,33	44,99	222K	53
20/10/2020	1,90%	0,83	44,43	43,61	43,61	44,54	55K	32
19/10/2020	-1,36%	-0,60	43,60	44,65	43,60	45,00	48K	57
16/10/2020	2,10%	0,91	44,20	42,70	42,70	44,36	48K	54
15/10/2020	2,10%	0,89	43,29	42,40	42,06	43,34	43K	44
14/10/2020	-0,59%	-0,25	42,40	42,75	42,40	43,04	33K	49
13/10/2020	1,50%	0,63	42,65	42,03	41,95	42,99	40K	50
09/10/2020	-1,34%	-0,57	42,02	42,60	41,94	42,80	34K	35
08/10/2020	0,78%	0,33	42,59	42,26	42,20	42,80	59K	32
07/10/2020	2,52%	1,04	42,26	42,00	42,00	42,77	75K	54
06/10/2020	-0,75%	-0,31	41,22	41,95	41,22	42,05	63K	38
05/10/2020	2,95%	1,19	41,53	40,34	40,34	41,65	27K	45
02/10/2020	-0,10%	-0,04	40,34	41,99	40,10	41,99	35K	33
01/10/2020	0,25%	0,10	40,38	40,50	39,79	40,50	37K	28
30/09/2020	1,05%	0,42	40,28	39,87	39,87	41,00	9K	17
29/09/2020	-1,02%	-0,41	39,86	40,65	39,86	40,69	8K	20
28/09/2020	-0,71%	-0,29	40,27	40,32	40,11	41,16	35K	31
25/09/2020	0,80%	0,32	40,56	39,82	39,82	40,56	8K	6
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	-	-	29,67	29,99	29,62	29,99	339K	10

Date,Open,High,Low,Close,Volume
30-Nov-20,49.50,49.95,48.43,48.87,279924
27-Nov-20,48.31,49.54,48.10,49.11,73225
26-Nov-20,47.17,48.31,47.17,48.10,266791
25-Nov-20,46.00,47.18,45.10,47.18,67675
24-Nov-20,45.43,46.71,45.16,46.61,26265
23-Nov-20,45.00,45.43,44.61,45.43,217907
20-Nov-20,44.10,44.98,43.93,44.20,58145
19-Nov-20,43.01,44.20,43.01,44.10,65841
18-Nov-20,44.03,44.23,43.73,43.76,32728
17-Nov-20,44.05,44.91,43.01,44.00,148667
16-Nov-20,42.75,44.04,42.75,44.04,70516
13-Nov-20,43.08,43.61,43.08,43.42,83067
12-Nov-20,42.68,42.82,42.33,42.42,15960
11-Nov-20,42.70,43.99,42.50,42.50,98931
10-Nov-20,44.08,44.08,42.67,42.68,122047
09-Nov-20,45.00,45.25,43.42,43.60,82934
06-Nov-20,44.16,44.90,43.01,44.16,31019
05-Nov-20,43.85,45.46,43.24,44.16,223011
04-Nov-20,44.85,45.49,43.64,43.85,92131
03-Nov-20,42.80,44.85,42.80,44.85,148003
30-Oct-20,43.68,44.00,42.60,42.70,25831
29-Oct-20,42.89,44.00,42.50,43.68,142068
28-Oct-20,44.54,44.54,42.50,42.88,112479
27-Oct-20,44.94,45.29,44.67,44.67,50742
26-Oct-20,45.49,45.49,44.54,44.54,3353088
23-Oct-20,45.15,45.49,44.53,45.49,73863
22-Oct-20,44.69,45.15,44.69,45.15,50423
21-Oct-20,44.43,44.99,44.33,44.69,222115
20-Oct-20,43.61,44.54,43.61,44.43,54693
19-Oct-20,44.65,45.00,43.60,43.60,47944
16-Oct-20,42.70,44.36,42.70,44.20,47845
15-Oct-20,42.40,43.34,42.06,43.29,42968
14-Oct-20,42.75,43.04,42.40,42.40,32638
13-Oct-20,42.03,42.99,41.95,42.65,39620
09-Oct-20,42.60,42.80,41.94,42.02,34003
08-Oct-20,42.26,42.80,42.20,42.59,58967
07-Oct-20,42.00,42.77,42.00,42.26,74509
06-Oct-20,41.95,42.05,41.22,41.22,63145
05-Oct-20,40.34,41.65,40.34,41.53,27282
02-Oct-20,41.99,41.99,40.10,40.34,35496
01-Oct-20,40.50,40.50,39.79,40.38,36730
30-Sep-20,39.87,41.00,39.87,40.28,9054
29-Sep-20,40.65,40.69,39.86,39.86,7948
28-Sep-20,40.32,41.16,40.11,40.27,35406
25-Sep-20,39.82,40.56,39.82,40.56,7681
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

*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...