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
11/06/2021	1,03%	0,70	68,90	68,28	68,22	68,99	120K	58
10/06/2021	0,53%	0,36	68,20	67,90	67,09	68,61	620K	566
09/06/2021	1,16%	0,78	67,84	67,39	66,01	68,49	661K	125
08/06/2021	-1,53%	-1,04	67,06	68,10	66,40	68,99	1M	361
07/06/2021	-0,44%	-0,30	68,10	68,40	67,40	69,15	1M	579
04/06/2021	-1,18%	-0,82	68,40	69,34	68,15	69,99	2M	183
02/06/2021	-0,24%	-0,17	69,22	70,10	68,51	70,10	1M	184
01/06/2021	1,34%	0,92	69,39	69,00	69,00	70,20	2M	164
31/05/2021	0,41%	0,28	68,47	68,65	67,33	70,25	1M	213
28/05/2021	-1,13%	-0,78	68,19	68,97	67,51	69,39	1M	234
27/05/2021	1,28%	0,87	68,97	67,81	67,81	68,99	1M	570

26/05/2021	0,89%	0,60	68,10	67,50	66,99	68,90	5M	1.366
25/05/2021	-2,17%	-1,50	67,50	69,00	67,15	69,22	6M	1.018
24/05/2021	-0,19%	-0,13	69,00	69,13	67,78	69,13	3M	694
21/05/2021	-0,25%	-0,17	69,13	69,30	68,01	69,85	2M	331
20/05/2021	-2,53%	-1,80	69,30	72,43	69,20	72,43	2M	451
19/05/2021	-1,06%	-0,76	71,10	71,33	69,64	71,33	2M	179
18/05/2021	0,53%	0,38	71,86	71,51	71,50	72,98	1M	141
17/05/2021	2,76%	1,92	71,48	69,56	69,56	71,68	995K	159
14/05/2021	-2,43%	-1,73	69,56	71,41	69,10	71,41	3M	2.212
13/05/2021	-2,54%	-1,86	71,29	73,15	71,17	73,89	1M	1.764
12/05/2021	-2,01%	-1,50	73,15	74,60	72,51	74,60	772K	211
11/05/2021	1,43%	1,05	74,65	73,50	72,50	74,70	723K	134
10/05/2021	0,20%	0,15	73,60	73,50	73,29	75,49	2M	388
07/05/2021	1,18%	0,86	73,45	73,16	72,47	73,50	2M	268
06/05/2021	1,54%	1,10	72,59	71,80	71,36	72,88	806K	180
05/05/2021	2,13%	1,49	71,49	70,34	70,34	71,96	1M	138
04/05/2021	0,70%	0,49	70,00	69,51	69,51	70,90	726K	155
03/05/2021	-2,72%	-1,94	69,51	71,45	69,21	71,51	3M	287
30/04/2021	-1,24%	-0,90	71,45	72,00	71,08	72,22	1M	172
29/04/2021	0,07%	0,05	72,35	72,30	71,64	73,40	2M	169
28/04/2021	-0,69%	-0,50	72,30	73,00	72,30	73,50	730K	98
27/04/2021	-0,08%	-0,06	72,80	72,86	71,91	72,99	1M	149
26/04/2021	1,86%	1,33	72,86	71,63	71,39	72,86	2M	172
23/04/2021	-0,24%	-0,17	71,53	71,66	70,44	72,00	986K	140
22/04/2021	1,50%	1,06	71,70	70,65	70,43	71,83	2M	207
20/04/2021	-1,27%	-0,91	70,64	71,54	70,24	72,20	2M	205
19/04/2021	0,92%	0,65	71,55	71,25	70,90	71,80	1M	153
16/04/2021	0,48%	0,34	70,90	70,56	70,37	71,83	996K	155
15/04/2021	0,79%	0,55	70,56	70,20	70,01	71,95	2M	185
14/04/2021	1,61%	1,11	70,01	68,90	68,90	70,45	2M	202
13/04/2021	1,23%	0,84	68,90	68,06	67,88	69,45	913K	175
12/04/2021	0,73%	0,49	68,06	68,03	67,52	68,95	1M	135
09/04/2021	1,40%	0,93	67,57	66,63	66,35	67,86	822K	110
08/04/2021	0,21%	0,14	66,64	66,55	66,22	67,00	1M	122
07/04/2021	1,53%	1,00	66,50	65,49	64,92	66,50	596K	101
06/04/2021	1,64%	1,06	65,50	64,27	64,27	65,50	1M	136
05/04/2021	2,40%	1,51	64,44	63,00	63,00	64,79	1M	386
01/04/2021	-0,58%	-0,37	62,93	63,70	62,58	63,91	1M	129
31/03/2021	-1,09%	-0,70	63,30	63,90	62,92	64,40	987K	145
30/03/2021	0,63%	0,40	64,00	64,60	62,83	64,60	1M	106
29/03/2021	0,95%	0,60	63,60	63,00	62,53	63,80	1M	113
26/03/2021	2,96%	1,81	63,00	61,19	61,19	63,00	6M	1.057
25/03/2021	0,13%	0,08	61,19	61,11	60,10	62,05	767K	102
24/03/2021	1,38%	0,83	61,11	60,29	60,29	62,35	2M	128
23/03/2021	-2,41%	-1,49	60,28	61,50	60,10	61,97	2M	148
22/03/2021	-1,07%	-0,67	61,77	62,44	60,55	62,44	1M	101
19/03/2021	-2,44%	-1,56	62,44	64,00	62,44	64,00	507K	94
18/03/2021	-1,10%	-0,71	64,00	64,64	63,23	64,85	229K	274
17/03/2021	1,65%	1,05	64,71	63,66	63,66	64,72	441K	69
16/03/2021	2,35%	1,46	63,66	62,20	61,41	64,03	510K	101
15/03/2021	-0,54%	-0,34	62,20	61,99	61,83	62,96	107K	59
12/03/2021	-0,37%	-0,23	62,54	62,86	61,90	63,48	222K	68
11/03/2021	2,13%	1,31	62,77	62,00	61,71	62,85	353K	64
10/03/2021	-3,30%	-2,10	61,46	64,00	60,80	64,31	413K	97
09/03/2021	1,05%	0,66	63,56	62,90	60,99	63,56	788K	96
08/03/2021	-1,02%	-0,65	62,90	63,55	62,22	63,98	705K	131
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	-	-	46,61	45,43	45,16	46,71	26K	44

Date,Open,High,Low,Close,Volume
11-Jun-21,68.28,68.99,68.22,68.90,120301
10-Jun-21,67.90,68.61,67.09,68.20,619865
09-Jun-21,67.39,68.49,66.01,67.84,660932
08-Jun-21,68.10,68.99,66.40,67.06,1330231
07-Jun-21,68.40,69.15,67.40,68.10,1394190
04-Jun-21,69.34,69.99,68.15,68.40,1726962
02-Jun-21,70.10,70.10,68.51,69.22,1188647
01-Jun-21,69.00,70.20,69.00,69.39,1790361
31-May-21,68.65,70.25,67.33,68.47,1323291
28-May-21,68.97,69.39,67.51,68.19,1315829
27-May-21,67.81,68.99,67.81,68.97,1303217
26-May-21,67.50,68.90,66.99,68.10,4850969
25-May-21,69.00,69.22,67.15,67.50,5662003
24-May-21,69.13,69.13,67.78,69.00,2745056
21-May-21,69.30,69.85,68.01,69.13,1676126
20-May-21,72.43,72.43,69.20,69.30,2375118
19-May-21,71.33,71.33,69.64,71.10,1733619
18-May-21,71.51,72.98,71.50,71.86,1320283
17-May-21,69.56,71.68,69.56,71.48,995122
14-May-21,71.41,71.41,69.10,69.56,2692255
13-May-21,73.15,73.89,71.17,71.29,1219305
12-May-21,74.60,74.60,72.51,73.15,772320
11-May-21,73.50,74.70,72.50,74.65,723265
10-May-21,73.50,75.49,73.29,73.60,2126259
07-May-21,73.16,73.50,72.47,73.45,2061874
06-May-21,71.80,72.88,71.36,72.59,806411
05-May-21,70.34,71.96,70.34,71.49,1094705
04-May-21,69.51,70.90,69.51,70.00,725656
03-May-21,71.45,71.51,69.21,69.51,2567229
30-Apr-21,72.00,72.22,71.08,71.45,1404171
29-Apr-21,72.30,73.40,71.64,72.35,1994199
28-Apr-21,73.00,73.50,72.30,72.30,730019
27-Apr-21,72.86,72.99,71.91,72.80,1122892
26-Apr-21,71.63,72.86,71.39,72.86,1548430
23-Apr-21,71.66,72.00,70.44,71.53,985896
22-Apr-21,70.65,71.83,70.43,71.70,2376705
20-Apr-21,71.54,72.20,70.24,70.64,1721462
19-Apr-21,71.25,71.80,70.90,71.55,1396008
16-Apr-21,70.56,71.83,70.37,70.90,996262
15-Apr-21,70.20,71.95,70.01,70.56,1942620
14-Apr-21,68.90,70.45,68.90,70.01,2380803
13-Apr-21,68.06,69.45,67.88,68.90,913319
12-Apr-21,68.03,68.95,67.52,68.06,1421627
09-Apr-21,66.63,67.86,66.35,67.57,821957
08-Apr-21,66.55,67.00,66.22,66.64,1021519
07-Apr-21,65.49,66.50,64.92,66.50,595502
06-Apr-21,64.27,65.50,64.27,65.50,1485646
05-Apr-21,63.00,64.79,63.00,64.44,1117047
01-Apr-21,63.70,63.91,62.58,62.93,1088145
31-Mar-21,63.90,64.40,62.92,63.30,987245
30-Mar-21,64.60,64.60,62.83,64.00,1423636
29-Mar-21,63.00,63.80,62.53,63.60,1177807
26-Mar-21,61.19,63.00,61.19,63.00,5519766
25-Mar-21,61.11,62.05,60.10,61.19,766624
24-Mar-21,60.29,62.35,60.29,61.11,1997886
23-Mar-21,61.50,61.97,60.10,60.28,1521772
22-Mar-21,62.44,62.44,60.55,61.77,1339461
19-Mar-21,64.00,64.00,62.44,62.44,506799
18-Mar-21,64.64,64.85,63.23,64.00,228696
17-Mar-21,63.66,64.72,63.66,64.71,441104
16-Mar-21,62.20,64.03,61.41,63.66,509705
15-Mar-21,61.99,62.96,61.83,62.20,107377
12-Mar-21,62.86,63.48,61.90,62.54,222294
11-Mar-21,62.00,62.85,61.71,62.77,352692
10-Mar-21,64.00,64.31,60.80,61.46,413202
09-Mar-21,62.90,63.56,60.99,63.56,788285
08-Mar-21,63.55,63.98,62.22,62.90,704727
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

*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...