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
05/03/2021	4,18%	2,55	63,55	61,50	61,01	63,93	385K	88
04/03/2021	-1,61%	-1,00	61,00	63,55	60,65	63,55	2M	112
03/03/2021	0,29%	0,18	62,00	61,82	60,80	63,65	2M	103
02/03/2021	0,37%	0,23	61,82	61,58	59,91	62,25	1M	123
01/03/2021	2,74%	1,64	61,59	60,00	60,00	62,06	925K	96
26/02/2021	-0,53%	-0,32	59,95	60,27	59,48	62,85	1M	117
25/02/2021	-4,26%	-2,68	60,27	62,95	60,05	63,41	875K	103
24/02/2021	2,36%	1,45	62,95	61,50	61,40	62,95	575K	85
23/02/2021	0,77%	0,47	61,50	61,83	59,96	62,00	580K	82
22/02/2021	0,05%	0,03	61,03	60,00	57,96	61,72	718K	164
19/02/2021	2,31%	1,38	61,00	59,62	59,00	61,00	441K	89

18/02/2021	1,02%	0,60	59,62	59,49	58,50	60,00	3M	151
17/02/2021	1,76%	1,02	59,02	58,00	58,00	59,55	362K	78
12/02/2021	0,47%	0,27	58,00	57,73	57,45	58,80	318K	76
11/02/2021	-0,28%	-0,16	57,73	57,01	57,01	58,44	615K	73
10/02/2021	0,38%	0,22	57,89	57,67	57,14	58,75	300K	105
09/02/2021	0,51%	0,29	57,67	57,50	56,65	58,90	989K	144
08/02/2021	0,46%	0,26	57,38	57,50	57,12	58,52	2M	385
05/02/2021	3,24%	1,79	57,12	55,35	55,35	57,47	257K	55
04/02/2021	-0,49%	-0,27	55,33	55,58	55,20	56,80	485K	47
03/02/2021	2,30%	1,25	55,60	55,00	54,83	56,00	375K	59
02/02/2021	-1,81%	-1,00	54,35	56,00	54,18	56,00	264K	59
01/02/2021	1,65%	0,90	55,35	54,45	54,45	56,89	290K	74
29/01/2021	-3,03%	-1,70	54,45	56,14	53,98	56,15	265K	61
28/01/2021	2,26%	1,24	56,15	54,91	54,20	56,15	387K	55
27/01/2021	-3,63%	-2,07	54,91	56,01	54,91	56,98	856K	98
26/01/2021	-1,15%	-0,66	56,98	57,64	55,94	58,90	245K	65
22/01/2021	-0,33%	-0,19	57,64	57,25	54,99	57,80	796K	81
21/01/2021	0,12%	0,07	57,83	57,76	57,37	59,02	315K	71
20/01/2021	-0,82%	-0,48	57,76	58,81	57,20	59,45	150K	64
19/01/2021	0,00%	0,00	58,24	58,26	56,50	59,00	373K	91
18/01/2021	1,30%	0,75	58,24	58,50	57,49	59,90	169K	52
15/01/2021	-2,71%	-1,60	57,49	60,00	57,45	60,42	394K	108
14/01/2021	1,01%	0,59	59,09	59,02	58,80	59,57	450K	75
13/01/2021	-3,00%	-1,81	58,50	60,86	58,17	60,89	811K	145
12/01/2021	-0,84%	-0,51	60,31	61,70	60,21	61,90	1M	100
11/01/2021	-1,12%	-0,69	60,82	61,45	60,50	62,47	609K	113
08/01/2021	0,13%	0,08	61,51	63,70	60,00	63,70	2M	198
07/01/2021	6,65%	3,83	61,43	59,45	58,81	61,43	1M	151
06/01/2021	2,53%	1,42	57,60	58,15	56,35	58,25	855K	140
05/01/2021	1,35%	0,75	56,18	55,43	54,78	56,56	200K	63
04/01/2021	1,65%	0,90	55,43	54,53	53,55	55,59	398K	104
30/12/2020	1,24%	0,67	54,53	53,86	53,60	54,53	682K	63
29/12/2020	1,32%	0,70	53,86	54,40	53,38	54,40	230K	50
28/12/2020	0,26%	0,14	53,16	53,03	53,03	54,02	230K	60
23/12/2020	0,30%	0,16	53,02	52,86	52,82	54,20	570K	47
22/12/2020	0,69%	0,36	52,86	52,51	52,51	53,49	460K	47
21/12/2020	-1,41%	-0,75	52,50	53,25	51,64	53,25	3M	97
18/12/2020	1,72%	0,90	53,25	52,99	52,99	54,00	1M	102
17/12/2020	1,53%	0,79	52,35	51,81	51,81	52,74	57K	43
16/12/2020	1,38%	0,70	51,56	50,84	50,72	51,56	200K	55
15/12/2020	2,31%	1,15	50,86	49,71	49,71	51,26	361K	58
14/12/2020	-1,00%	-0,50	49,71	50,21	49,10	50,21	22K	43
11/12/2020	0,52%	0,26	50,21	49,95	49,39	50,21	34K	30
10/12/2020	2,06%	1,01	49,95	48,95	48,91	50,23	201K	58
09/12/2020	-0,73%	-0,36	48,94	49,64	48,90	49,78	80K	33
08/12/2020	-0,60%	-0,30	49,30	49,99	49,03	50,50	45K	45
07/12/2020	0,49%	0,24	49,60	49,36	49,11	50,50	74K	66
04/12/2020	2,83%	1,36	49,36	48,01	48,00	50,50	325K	96
03/12/2020	-3,23%	-1,60	48,00	49,60	47,67	50,20	582K	80
02/12/2020	-1,68%	-0,85	49,60	50,45	48,90	51,50	719K	76
01/12/2020	3,23%	1,58	50,45	48,87	48,87	50,63	284K	55
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	-	-	41,08	40,00	39,90	41,08	79K	35

Date,Open,High,Low,Close,Volume
05-Mar-21,61.50,63.93,61.01,63.55,385382
04-Mar-21,63.55,63.55,60.65,61.00,2249603
03-Mar-21,61.82,63.65,60.80,62.00,2096911
02-Mar-21,61.58,62.25,59.91,61.82,1327174
01-Mar-21,60.00,62.06,60.00,61.59,924963
26-Feb-21,60.27,62.85,59.48,59.95,1114564
25-Feb-21,62.95,63.41,60.05,60.27,874868
24-Feb-21,61.50,62.95,61.40,62.95,575224
23-Feb-21,61.83,62.00,59.96,61.50,580451
22-Feb-21,60.00,61.72,57.96,61.03,717992
19-Feb-21,59.62,61.00,59.00,61.00,441194
18-Feb-21,59.49,60.00,58.50,59.62,2797609
17-Feb-21,58.00,59.55,58.00,59.02,362400
12-Feb-21,57.73,58.80,57.45,58.00,317530
11-Feb-21,57.01,58.44,57.01,57.73,615478
10-Feb-21,57.67,58.75,57.14,57.89,299556
09-Feb-21,57.50,58.90,56.65,57.67,989047
08-Feb-21,57.50,58.52,57.12,57.38,2283470
05-Feb-21,55.35,57.47,55.35,57.12,257349
04-Feb-21,55.58,56.80,55.20,55.33,485417
03-Feb-21,55.00,56.00,54.83,55.60,375153
02-Feb-21,56.00,56.00,54.18,54.35,264454
01-Feb-21,54.45,56.89,54.45,55.35,289799
29-Jan-21,56.14,56.15,53.98,54.45,265126
28-Jan-21,54.91,56.15,54.20,56.15,386984
27-Jan-21,56.01,56.98,54.91,54.91,856361
26-Jan-21,57.64,58.90,55.94,56.98,244827
22-Jan-21,57.25,57.80,54.99,57.64,795840
21-Jan-21,57.76,59.02,57.37,57.83,314653
20-Jan-21,58.81,59.45,57.20,57.76,149858
19-Jan-21,58.26,59.00,56.50,58.24,372673
18-Jan-21,58.50,59.90,57.49,58.24,169341
15-Jan-21,60.00,60.42,57.45,57.49,393941
14-Jan-21,59.02,59.57,58.80,59.09,450152
13-Jan-21,60.86,60.89,58.17,58.50,810664
12-Jan-21,61.70,61.90,60.21,60.31,1205336
11-Jan-21,61.45,62.47,60.50,60.82,608568
08-Jan-21,63.70,63.70,60.00,61.51,1604697
07-Jan-21,59.45,61.43,58.81,61.43,1484179
06-Jan-21,58.15,58.25,56.35,57.60,855424
05-Jan-21,55.43,56.56,54.78,56.18,200047
04-Jan-21,54.53,55.59,53.55,55.43,398464
30-Dec-20,53.86,54.53,53.60,54.53,682482
29-Dec-20,54.40,54.40,53.38,53.86,230203
28-Dec-20,53.03,54.02,53.03,53.16,229954
23-Dec-20,52.86,54.20,52.82,53.02,570335
22-Dec-20,52.51,53.49,52.51,52.86,460244
21-Dec-20,53.25,53.25,51.64,52.50,2855857
18-Dec-20,52.99,54.00,52.99,53.25,1353983
17-Dec-20,51.81,52.74,51.81,52.35,57339
16-Dec-20,50.84,51.56,50.72,51.56,200289
15-Dec-20,49.71,51.26,49.71,50.86,361406
14-Dec-20,50.21,50.21,49.10,49.71,22353
11-Dec-20,49.95,50.21,49.39,50.21,34227
10-Dec-20,48.95,50.23,48.91,49.95,200671
09-Dec-20,49.64,49.78,48.90,48.94,80163
08-Dec-20,49.99,50.50,49.03,49.30,44928
07-Dec-20,49.36,50.50,49.11,49.60,73734
04-Dec-20,48.01,50.50,48.00,49.36,325258
03-Dec-20,49.60,50.20,47.67,48.00,581994
02-Dec-20,50.45,51.50,48.90,49.60,718795
01-Dec-20,48.87,50.63,48.87,50.45,284243
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

*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
moedas e criptomoedas
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...