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 |
| 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 |
| 18/04/2019 | -0,29% | -0,10 | 33,85 | 33,97 | 33,85 | 33,97 | 126K | 3 |
| 17/04/2019 | -0,44% | -0,15 | 33,95 | 34,13 | 33,64 | 34,13 | 171K | 12 |
| 16/04/2019 | 0,29% | 0,10 | 34,10 | 34,00 | 33,63 | 34,22 | 133K | 10 |
| 15/04/2019 | 0,00% | 0,00 | 34,00 | 34,13 | 33,75 | 34,13 | 66K | 5 |
| 12/04/2019 | -1,02% | -0,35 | 34,00 | 34,00 | 34,00 | 34,52 | 221K | 11 |
| 11/04/2019 | -0,06% | -0,02 | 34,35 | 35,39 | 34,09 | 35,39 | 328K | 21 |
| 10/04/2019 | -2,08% | -0,73 | 34,37 | 34,56 | 34,35 | 34,56 | 6K | 4 |
| 09/04/2019 | -1,68% | -0,60 | 35,10 | 35,00 | 34,85 | 35,10 | 208K | 10 |
| 08/04/2019 | 0,85% | 0,30 | 35,70 | 35,40 | 35,40 | 35,70 | 335K | 9 |
| 05/04/2019 | -0,56% | -0,20 | 35,40 | 35,50 | 35,16 | 35,50 | 169K | 12 |
| 04/04/2019 | -0,61% | -0,22 | 35,60 | 35,44 | 35,31 | 35,60 | 456K | 305 |
| 03/04/2019 | -0,61% | -0,22 | 35,82 | 36,20 | 35,82 | 36,20 | 171K | 7 |
| 02/04/2019 | -1,12% | -0,41 | 36,04 | 36,45 | 35,91 | 36,45 | 852K | 12 |
| 01/04/2019 | 3,26% | 1,15 | 36,45 | 36,22 | 36,14 | 36,45 | 149K | 15 |
| 29/03/2019 | 2,62% | 0,90 | 35,30 | 35,35 | 35,24 | 35,35 | 121K | 6 |
| 28/03/2019 | -1,01% | -0,35 | 34,40 | 34,55 | 34,40 | 34,73 | 82K | 8 |
| 27/03/2019 | -1,42% | -0,50 | 34,75 | 34,78 | 34,55 | 34,78 | 758K | 11 |
| 26/03/2019 | 1,44% | 0,50 | 35,25 | 34,94 | 34,94 | 35,25 | 424K | 9 |
| 25/03/2019 | -0,29% | -0,10 | 34,75 | 34,59 | 34,58 | 34,75 | 170K | 8 |
| 22/03/2019 | -0,99% | -0,35 | 34,85 | 34,75 | 34,62 | 34,85 | 87K | 11 |
| 21/03/2019 | -0,56% | -0,20 | 35,20 | 35,35 | 35,19 | 35,38 | 706K | 13 |
| 20/03/2019 | -1,80% | -0,65 | 35,40 | 35,35 | 35,14 | 35,52 | 592K | 19 |
| 19/03/2019 | -0,28% | -0,10 | 36,05 | 36,19 | 35,76 | 36,57 | 690K | 20 |
| 18/03/2019 | 1,35% | 0,48 | 36,15 | 36,00 | 35,80 | 36,15 | 463K | 5 |
| 15/03/2019 | 0,34% | 0,12 | 35,67 | 35,47 | 35,47 | 35,75 | 34K | 10 |
| 14/03/2019 | 0,00% | 0,00 | 35,55 | 35,51 | 35,25 | 35,62 | 159K | 32 |
| 13/03/2019 | 1,43% | 0,50 | 35,55 | 35,10 | 35,10 | 35,55 | 171K | 27 |
| 12/03/2019 | -0,54% | -0,19 | 35,05 | 35,30 | 34,90 | 35,30 | 120K | 27 |
| 11/03/2019 | 1,09% | 0,38 | 35,24 | 34,80 | 34,80 | 35,24 | 102K | 7 |
| 08/03/2019 | -0,40% | -0,14 | 34,86 | 34,52 | 34,52 | 34,86 | 16K | 7 |
| 07/03/2019 | -0,20% | -0,07 | 35,00 | 34,97 | 34,83 | 35,00 | 19K | 10 |
| 06/03/2019 | 0,63% | 0,22 | 35,07 | 35,06 | 34,96 | 35,07 | 46K | 11 |
| 01/03/2019 | 1,16% | 0,40 | 34,85 | 34,45 | 34,45 | 35,02 | 45K | 12 |
| 28/02/2019 | -1,57% | -0,55 | 34,45 | 35,94 | 34,45 | 35,94 | 271K | 17 |
| 27/02/2019 | -2,10% | -0,75 | 35,00 | 35,70 | 34,88 | 35,70 | 362K | 15 |
| 26/02/2019 | 1,71% | 0,60 | 35,75 | 35,42 | 35,42 | 35,75 | 302K | 11 |
| 25/02/2019 | 1,01% | 0,35 | 35,15 | 35,00 | 34,92 | 35,15 | 389K | 14 |
| 22/02/2019 | 2,29% | 0,78 | 34,80 | 34,99 | 34,44 | 34,99 | 289K | 7 |
| 21/02/2019 | -0,53% | -0,18 | 34,02 | 34,05 | 33,97 | 34,05 | 5K | 4 |
| 20/02/2019 | 1,09% | 0,37 | 34,20 | 34,50 | 34,15 | 34,50 | 11K | 11 |
| 19/02/2019 | 0,48% | 0,16 | 33,83 | 33,77 | 33,74 | 33,98 | 116K | 13 |
Date,Open,High,Low,Close,Volume
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-19,33.97,33.97,33.85,33.85,125665
17-Apr-19,34.13,34.13,33.64,33.95,171182
16-Apr-19,34.00,34.22,33.63,34.10,132676
15-Apr-19,34.13,34.13,33.75,34.00,65934
12-Apr-19,34.00,34.52,34.00,34.00,221112
11-Apr-19,35.39,35.39,34.09,34.35,327738
10-Apr-19,34.56,34.56,34.35,34.37,5504
09-Apr-19,35.00,35.10,34.85,35.10,208033
08-Apr-19,35.40,35.70,35.40,35.70,334844
05-Apr-19,35.50,35.50,35.16,35.40,169068
04-Apr-19,35.44,35.60,35.31,35.60,456444
03-Apr-19,36.20,36.20,35.82,35.82,170553
02-Apr-19,36.45,36.45,35.91,36.04,852347
01-Apr-19,36.22,36.45,36.14,36.45,148995
29-Mar-19,35.35,35.35,35.24,35.30,121111
28-Mar-19,34.55,34.73,34.40,34.40,81605
27-Mar-19,34.78,34.78,34.55,34.75,758318
26-Mar-19,34.94,35.25,34.94,35.25,423608
25-Mar-19,34.59,34.75,34.58,34.75,169822
22-Mar-19,34.75,34.85,34.62,34.85,87237
21-Mar-19,35.35,35.38,35.19,35.20,706493
20-Mar-19,35.35,35.52,35.14,35.40,592332
19-Mar-19,36.19,36.57,35.76,36.05,689905
18-Mar-19,36.00,36.15,35.80,36.15,463380
15-Mar-19,35.47,35.75,35.47,35.67,33729
14-Mar-19,35.51,35.62,35.25,35.55,158985
13-Mar-19,35.10,35.55,35.10,35.55,170862
12-Mar-19,35.30,35.30,34.90,35.05,119810
11-Mar-19,34.80,35.24,34.80,35.24,101647
08-Mar-19,34.52,34.86,34.52,34.86,15572
07-Mar-19,34.97,35.00,34.83,35.00,19212
06-Mar-19,35.06,35.07,34.96,35.07,45539
01-Mar-19,34.45,35.02,34.45,34.85,44869
28-Feb-19,35.94,35.94,34.45,34.45,271430
27-Feb-19,35.70,35.70,34.88,35.00,361694
26-Feb-19,35.42,35.75,35.42,35.75,302309
25-Feb-19,35.00,35.15,34.92,35.15,388763
22-Feb-19,34.99,34.99,34.44,34.80,289166
21-Feb-19,34.05,34.05,33.97,34.02,5441
20-Feb-19,34.50,34.50,34.15,34.20,11297
19-Feb-19,33.77,33.98,33.74,33.83,115870
18-Feb-19,33.79,33.79,33.67,33.67,115870
15-Feb-19,33.60,33.86,33.60,33.70,115870
14-Feb-19,33.54,33.54,33.54,33.54,115870
13-Feb-19,32.35,33.85,32.35,33.85,115870
12-Feb-19,33.21,33.37,33.15,33.15,115870
11-Feb-19,33.70,33.70,33.17,33.18,115870
08-Feb-19,33.05,33.05,32.98,32.98,115870
07-Feb-19,32.21,33.78,32.21,33.34,115870
06-Feb-19,34.05,34.09,32.01,32.01,115870
05-Feb-19,34.17,34.38,34.17,34.38,115870
04-Feb-19,34.00,34.06,33.85,33.96,115870
01-Feb-19,34.06,34.13,33.92,34.03,115870
31-Jan-19,35.71,35.71,33.70,33.70,115870
30-Jan-19,34.15,35.74,34.15,34.15,115870
29-Jan-19,33.50,33.90,33.50,33.57,115870
28-Jan-19,34.13,34.43,33.38,33.58,115870
24-Jan-19,35.17,35.72,35.17,35.68,115870
23-Jan-19,34.50,35.17,34.50,35.05,115870
22-Jan-19,34.64,34.64,34.43,34.44,115870
21-Jan-19,34.45,34.72,34.43,34.72,115870
18-Jan-19,33.50,34.48,33.50,34.36,115870
17-Jan-19,33.71,34.10,33.67,34.01,115870
16-Jan-19,33.61,33.98,33.61,33.98,115870
15-Jan-19,33.42,33.42,33.24,33.24,115870
14-Jan-19,33.00,33.12,33.00,33.03,115870
11-Jan-19,32.93,33.08,32.86,33.00,115870
10-Jan-19,33.40,33.50,32.90,33.12,115870
09-Jan-19,32.65,33.31,32.65,33.20,115870
08-Jan-19,32.45,32.45,32.25,32.35,115870
07-Jan-19,32.53,32.53,32.49,32.49,115870
04-Jan-19,32.13,32.64,32.07,32.57,115870
03-Jan-19,32.00,32.06,31.20,31.20,115870
02-Jan-19,31.30,32.45,31.30,32.16,115870
*exoneração de responsabilidade