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
01/12/2023	-0,19%	-0,11	57,75	57,74	57,25	57,79	24K	19
30/11/2023	-0,74%	-0,43	57,86	57,95	57,56	58,20	26K	8
29/11/2023	0,67%	0,39	58,29	58,15	57,91	58,48	30K	104
28/11/2023	0,03%	0,02	57,90	57,28	57,28	58,13	283K	86
27/11/2023	0,38%	0,22	57,88	57,27	57,27	58,34	42K	118
24/11/2023	-1,55%	-0,91	57,66	57,98	57,66	58,28	3M	4.166
23/11/2023	-0,48%	-0,28	58,57	58,71	58,52	58,85	33K	11
22/11/2023	-0,03%	-0,02	58,85	58,87	58,72	58,97	19K	8
21/11/2023	0,98%	0,57	58,87	57,81	57,81	59,45	522K	38
20/11/2023	0,34%	0,20	58,30	58,85	58,01	58,85	335K	707
17/11/2023	0,35%	0,20	58,10	57,94	57,81	58,29	146K	1.236

16/11/2023	1,51%	0,86	57,90	57,03	56,99	57,90	1M	27
14/11/2023	2,55%	1,42	57,04	56,20	56,20	57,05	171K	201
13/11/2023	-0,64%	-0,36	55,62	55,98	55,49	56,16	75K	291
10/11/2023	1,82%	1,00	55,98	55,17	55,17	56,13	126K	1.118
09/11/2023	-0,04%	-0,02	54,98	55,00	54,78	55,43	151K	494
08/11/2023	0,94%	0,51	55,00	54,49	54,45	55,00	54K	510
07/11/2023	-0,47%	-0,26	54,49	54,75	54,26	54,82	457K	15
06/11/2023	1,22%	0,66	54,75	54,09	54,09	54,75	373K	486
03/11/2023	1,77%	0,94	54,09	53,15	53,15	54,34	558K	24
01/11/2023	1,33%	0,70	53,15	52,57	52,57	53,75	497K	1.259
31/10/2023	0,27%	0,14	52,45	52,31	52,19	52,77	91K	16
30/10/2023	-0,55%	-0,29	52,31	52,35	52,08	52,60	53K	319
27/10/2023	1,35%	0,70	52,60	51,30	51,30	52,60	205K	1.071
26/10/2023	1,37%	0,70	51,90	51,20	50,60	52,58	429K	1.744
25/10/2023	-1,48%	-0,77	51,20	51,46	51,19	51,55	198K	1.219
24/10/2023	0,23%	0,12	51,97	51,85	51,20	51,97	694K	1.064
23/10/2023	0,58%	0,30	51,85	51,39	51,28	51,85	82K	10
20/10/2023	-2,00%	-1,05	51,55	52,55	51,44	52,55	223K	31
19/10/2023	-0,13%	-0,07	52,60	52,83	52,60	53,11	1M	24
18/10/2023	-3,22%	-1,75	52,67	53,69	52,67	53,69	2M	46
17/10/2023	-0,17%	-0,09	54,42	53,94	53,77	54,76	795K	210
16/10/2023	0,06%	0,03	54,51	54,58	54,44	54,75	227K	11
13/10/2023	0,46%	0,25	54,48	54,42	54,25	54,50	304K	18
11/10/2023	0,02%	0,01	54,23	54,29	54,10	54,29	63K	8
10/10/2023	0,95%	0,51	54,22	54,00	53,96	54,38	43K	39
09/10/2023	-0,76%	-0,41	53,71	54,15	53,32	54,15	77K	26
06/10/2023	0,88%	0,47	54,12	53,60	53,60	54,15	1M	25
05/10/2023	-0,76%	-0,41	53,65	54,06	53,47	54,11	112K	14
04/10/2023	-0,59%	-0,32	54,06	54,60	53,75	54,60	368K	35
03/10/2023	-0,53%	-0,29	54,38	55,01	54,26	55,13	24K	187
02/10/2023	-1,10%	-0,61	54,67	54,50	54,50	55,44	589K	32
29/09/2023	1,28%	0,70	55,28	55,20	55,15	55,35	142K	11
28/09/2023	0,15%	0,08	54,58	54,05	54,05	54,87	326K	18
27/09/2023	-0,46%	-0,25	54,50	54,68	54,46	54,91	372K	28
26/09/2023	-0,92%	-0,51	54,75	55,10	54,55	55,10	402K	23
25/09/2023	-0,59%	-0,33	55,26	55,03	54,95	55,26	132K	17
22/09/2023	-0,38%	-0,21	55,59	56,23	55,59	56,23	29K	11
21/09/2023	-1,19%	-0,67	55,80	55,57	55,57	56,30	775K	27
20/09/2023	1,88%	1,04	56,47	55,15	55,15	56,55	341K	32
19/09/2023	-0,11%	-0,06	55,43	55,40	55,14	55,55	10K	14
18/09/2023	-1,10%	-0,62	55,49	55,78	55,49	56,31	47K	20
15/09/2023	0,41%	0,23	56,11	56,15	56,04	56,47	246K	17
14/09/2023	2,38%	1,30	55,88	55,25	55,20	56,10	4M	83
13/09/2023	-0,76%	-0,42	54,58	54,85	54,45	55,00	1M	789
12/09/2023	0,36%	0,20	55,00	54,97	54,93	55,07	31K	12
11/09/2023	1,73%	0,93	54,80	54,24	54,24	54,91	76K	20
08/09/2023	-1,54%	-0,84	53,87	54,43	53,58	54,43	149K	22
06/09/2023	-1,32%	-0,73	54,71	55,40	54,71	55,59	37K	61
05/09/2023	-0,82%	-0,46	55,44	55,08	55,08	55,61	30K	10
04/09/2023	0,52%	0,29	55,90	55,61	55,61	56,24	184K	27
01/09/2023	2,17%	1,18	55,61	54,66	54,66	55,70	3M	58
31/08/2023	-0,64%	-0,35	54,43	54,85	54,43	55,03	86K	21
30/08/2023	0,00%	0,00	54,78	54,78	54,78	55,40	1M	58
29/08/2023	2,01%	1,08	54,78	54,00	53,65	54,78	123K	28
28/08/2023	1,03%	0,55	53,70	52,79	52,79	53,70	8K	10
25/08/2023	0,13%	0,07	53,15	53,50	52,87	53,50	66K	17
24/08/2023	-1,10%	-0,59	53,08	53,12	52,88	53,13	92K	25
23/08/2023	0,22%	0,12	53,67	53,55	53,54	53,90	637K	30
22/08/2023	1,36%	0,72	53,55	53,50	53,38	53,70	26K	10
21/08/2023	-1,16%	-0,62	52,83	53,45	52,79	53,45	41K	25
18/08/2023	-0,06%	-0,03	53,45	53,40	53,17	53,58	222K	22
17/08/2023	-0,28%	-0,15	53,48	53,82	53,40	53,83	111K	15
16/08/2023	0,22%	0,12	53,63	53,51	53,51	53,98	43K	15
15/08/2023	-0,82%	-0,44	53,51	53,95	53,51	54,06	133K	36
14/08/2023	-0,50%	-0,27	53,95	54,00	53,95	54,16	74K	11
11/08/2023	-0,15%	-0,08	54,22	54,67	54,16	54,67	29K	12
10/08/2023	-0,17%	-0,09	54,30	55,00	54,30	55,00	18K	19
09/08/2023	-1,77%	-0,98	54,39	55,04	54,24	55,04	124K	36
08/08/2023	-1,55%	-0,87	55,37	55,80	55,12	55,80	51K	24
07/08/2023	-0,25%	-0,14	56,24	56,09	55,98	56,38	69K	14
04/08/2023	-0,02%	-0,01	56,38	55,40	55,40	57,34	41K	24
03/08/2023	1,04%	0,58	56,39	55,81	55,81	56,80	231K	33
02/08/2023	-1,33%	-0,75	55,81	56,46	55,56	56,46	46K	82
01/08/2023	-0,58%	-0,33	56,56	56,69	56,29	56,90	138K	32
31/07/2023	2,78%	1,54	56,89	55,62	55,43	56,89	80K	31
28/07/2023	-1,16%	-0,65	55,35	56,10	55,17	56,10	39K	26
27/07/2023	-0,74%	-0,42	56,00	56,42	55,78	56,42	114K	29
26/07/2023	0,61%	0,34	56,42	56,07	55,88	56,66	68K	21
25/07/2023	2,35%	1,29	56,08	55,22	55,00	56,35	203K	43
24/07/2023	2,60%	1,39	54,79	53,40	53,40	54,85	620K	48
21/07/2023	0,02%	0,01	53,40	53,00	52,97	53,40	78K	27
20/07/2023	0,74%	0,39	53,39	53,50	53,26	53,61	8K	7
19/07/2023	-1,69%	-0,91	53,00	53,60	52,86	53,83	34K	14
18/07/2023	0,04%	0,02	53,91	54,00	53,50	54,00	21K	7
17/07/2023	0,35%	0,19	53,89	54,06	53,32	54,06	128K	19
14/07/2023	-0,89%	-0,48	53,70	54,30	53,70	54,30	727K	15
13/07/2023	1,12%	0,60	54,18	53,57	53,57	54,52	322K	35
12/07/2023	0,83%	0,44	53,58	53,15	53,15	53,71	81K	20
11/07/2023	0,47%	0,25	53,14	52,50	52,50	53,14	44K	18
10/07/2023	-1,21%	-0,65	52,89	52,96	52,72	53,06	73K	23
07/07/2023	2,18%	1,14	53,54	52,41	52,41	53,54	149K	25
06/07/2023	-1,06%	-0,56	52,40	52,94	52,34	52,94	153K	27
05/07/2023	-0,71%	-0,38	52,96	53,08	52,90	53,34	304K	52
04/07/2023	0,68%	0,36	53,34	52,98	52,98	53,56	38K	21
03/07/2023	1,79%	0,93	52,98	52,15	52,15	53,63	432K	21
30/06/2023	-1,35%	-0,71	52,05	52,92	52,05	52,92	663K	45
29/06/2023	0,21%	0,11	52,76	52,65	52,44	52,92	270K	40
28/06/2023	-1,50%	-0,80	52,65	53,39	52,53	53,39	298K	33
27/06/2023	-0,41%	-0,22	53,45	54,03	53,36	54,10	345K	11
26/06/2023	0,11%	0,06	53,67	53,65	53,51	53,84	63K	14
23/06/2023	-0,17%	-0,09	53,61	53,46	53,10	53,81	92K	24
22/06/2023	-1,23%	-0,67	53,70	54,30	53,50	54,43	119K	25
21/06/2023	-1,38%	-0,76	54,37	54,75	54,25	54,75	61K	27
20/06/2023	-1,41%	-0,79	55,13	55,15	54,45	55,15	5M	339
19/06/2023	0,39%	0,22	55,92	56,00	55,47	56,00	521K	43
16/06/2023	0,36%	0,20	55,70	55,30	55,28	55,74	373K	34
15/06/2023	1,46%	0,80	55,50	54,70	54,64	55,50	246K	21
14/06/2023	2,09%	1,12	54,70	54,60	53,66	55,10	285K	1.566
13/06/2023	-0,06%	-0,03	53,58	54,21	53,56	54,25	182K	106
12/06/2023	0,69%	0,37	53,61	53,24	52,89	53,74	110K	397
09/06/2023	-0,22%	-0,12	53,24	53,36	53,24	53,85	424K	28
07/06/2023	-0,26%	-0,14	53,36	53,80	53,13	53,80	289K	16
06/06/2023	0,49%	0,26	53,50	53,19	53,19	53,75	277K	34
05/06/2023	0,24%	0,13	53,24	53,11	52,86	53,62	124K	18
02/06/2023	3,31%	1,70	53,11	52,00	52,00	53,49	778K	27
01/06/2023	0,49%	0,25	51,41	50,92	50,86	51,53	260K	108
31/05/2023	-0,72%	-0,37	51,16	51,43	50,97	51,46	74K	13
30/05/2023	-1,57%	-0,82	51,53	52,35	51,30	52,54	15K	17
29/05/2023	0,73%	0,38	52,35	52,55	52,35	52,98	39K	70
26/05/2023	1,07%	0,55	51,97	52,49	51,97	52,78	138K	17
25/05/2023	-0,35%	-0,18	51,42	52,00	51,40	52,17	151K	19
24/05/2023	-2,70%	-1,43	51,60	52,28	51,60	52,31	109K	41
23/05/2023	-	-	53,03	52,90	52,40	53,75	56K	15

Date,Open,High,Low,Close,Volume
01-Dec-23,57.74,57.79,57.25,57.75,23988
30-Nov-23,57.95,58.20,57.56,57.86,25642
29-Nov-23,58.15,58.48,57.91,58.29,29803
28-Nov-23,57.28,58.13,57.28,57.90,283450
27-Nov-23,57.27,58.34,57.27,57.88,42093
24-Nov-23,57.98,58.28,57.66,57.66,2529025
23-Nov-23,58.71,58.85,58.52,58.57,32954
22-Nov-23,58.87,58.97,58.72,58.85,18686
21-Nov-23,57.81,59.45,57.81,58.87,522401
20-Nov-23,58.85,58.85,58.01,58.30,334616
17-Nov-23,57.94,58.29,57.81,58.10,146331
16-Nov-23,57.03,57.90,56.99,57.90,1146551
14-Nov-23,56.20,57.05,56.20,57.04,170807
13-Nov-23,55.98,56.16,55.49,55.62,75084
10-Nov-23,55.17,56.13,55.17,55.98,125596
09-Nov-23,55.00,55.43,54.78,54.98,150661
08-Nov-23,54.49,55.00,54.45,55.00,53540
07-Nov-23,54.75,54.82,54.26,54.49,456862
06-Nov-23,54.09,54.75,54.09,54.75,373483
03-Nov-23,53.15,54.34,53.15,54.09,557875
01-Nov-23,52.57,53.75,52.57,53.15,496565
31-Oct-23,52.31,52.77,52.19,52.45,90585
30-Oct-23,52.35,52.60,52.08,52.31,52762
27-Oct-23,51.30,52.60,51.30,52.60,205113
26-Oct-23,51.20,52.58,50.60,51.90,429469
25-Oct-23,51.46,51.55,51.19,51.20,198358
24-Oct-23,51.85,51.97,51.20,51.97,694297
23-Oct-23,51.39,51.85,51.28,51.85,81838
20-Oct-23,52.55,52.55,51.44,51.55,222910
19-Oct-23,52.83,53.11,52.60,52.60,1130553
18-Oct-23,53.69,53.69,52.67,52.67,2478406
17-Oct-23,53.94,54.76,53.77,54.42,794509
16-Oct-23,54.58,54.75,54.44,54.51,226974
13-Oct-23,54.42,54.50,54.25,54.48,303527
11-Oct-23,54.29,54.29,54.10,54.23,63354
10-Oct-23,54.00,54.38,53.96,54.22,42853
09-Oct-23,54.15,54.15,53.32,53.71,77301
06-Oct-23,53.60,54.15,53.60,54.12,1346851
05-Oct-23,54.06,54.11,53.47,53.65,112461
04-Oct-23,54.60,54.60,53.75,54.06,368292
03-Oct-23,55.01,55.13,54.26,54.38,24074
02-Oct-23,54.50,55.44,54.50,54.67,589098
29-Sep-23,55.20,55.35,55.15,55.28,141764
28-Sep-23,54.05,54.87,54.05,54.58,326267
27-Sep-23,54.68,54.91,54.46,54.50,371500
26-Sep-23,55.10,55.10,54.55,54.75,401617
25-Sep-23,55.03,55.26,54.95,55.26,131850
22-Sep-23,56.23,56.23,55.59,55.59,28524
21-Sep-23,55.57,56.30,55.57,55.80,774789
20-Sep-23,55.15,56.55,55.15,56.47,341110
19-Sep-23,55.40,55.55,55.14,55.43,9690
18-Sep-23,55.78,56.31,55.49,55.49,47288
15-Sep-23,56.15,56.47,56.04,56.11,246177
14-Sep-23,55.25,56.10,55.20,55.88,4109091
13-Sep-23,54.85,55.00,54.45,54.58,1444204
12-Sep-23,54.97,55.07,54.93,55.00,30861
11-Sep-23,54.24,54.91,54.24,54.80,75935
08-Sep-23,54.43,54.43,53.58,53.87,148836
06-Sep-23,55.40,55.59,54.71,54.71,36982
05-Sep-23,55.08,55.61,55.08,55.44,29704
04-Sep-23,55.61,56.24,55.61,55.90,183598
01-Sep-23,54.66,55.70,54.66,55.61,3102861
31-Aug-23,54.85,55.03,54.43,54.43,85891
30-Aug-23,54.78,55.40,54.78,54.78,1263518
29-Aug-23,54.00,54.78,53.65,54.78,123313
28-Aug-23,52.79,53.70,52.79,53.70,7969
25-Aug-23,53.50,53.50,52.87,53.15,65645
24-Aug-23,53.12,53.13,52.88,53.08,91842
23-Aug-23,53.55,53.90,53.54,53.67,637284
22-Aug-23,53.50,53.70,53.38,53.55,26294
21-Aug-23,53.45,53.45,52.79,52.83,41203
18-Aug-23,53.40,53.58,53.17,53.45,221546
17-Aug-23,53.82,53.83,53.40,53.48,111050
16-Aug-23,53.51,53.98,53.51,53.63,42869
15-Aug-23,53.95,54.06,53.51,53.51,132594
14-Aug-23,54.00,54.16,53.95,53.95,73938
11-Aug-23,54.67,54.67,54.16,54.22,28787
10-Aug-23,55.00,55.00,54.30,54.30,18419
09-Aug-23,55.04,55.04,54.24,54.39,124289
08-Aug-23,55.80,55.80,55.12,55.37,51191
07-Aug-23,56.09,56.38,55.98,56.24,68652
04-Aug-23,55.40,57.34,55.40,56.38,40802
03-Aug-23,55.81,56.80,55.81,56.39,230640
02-Aug-23,56.46,56.46,55.56,55.81,45976
01-Aug-23,56.69,56.90,56.29,56.56,137607
31-Jul-23,55.62,56.89,55.43,56.89,79580
28-Jul-23,56.10,56.10,55.17,55.35,38692
27-Jul-23,56.42,56.42,55.78,56.00,113763
26-Jul-23,56.07,56.66,55.88,56.42,68060
25-Jul-23,55.22,56.35,55.00,56.08,203264
24-Jul-23,53.40,54.85,53.40,54.79,620447
21-Jul-23,53.00,53.40,52.97,53.40,77814
20-Jul-23,53.50,53.61,53.26,53.39,7754
19-Jul-23,53.60,53.83,52.86,53.00,33519
18-Jul-23,54.00,54.00,53.50,53.91,20589
17-Jul-23,54.06,54.06,53.32,53.89,128374
14-Jul-23,54.30,54.30,53.70,53.70,726524
13-Jul-23,53.57,54.52,53.57,54.18,322304
12-Jul-23,53.15,53.71,53.15,53.58,80571
11-Jul-23,52.50,53.14,52.50,53.14,43723
10-Jul-23,52.96,53.06,52.72,52.89,72624
07-Jul-23,52.41,53.54,52.41,53.54,148587
06-Jul-23,52.94,52.94,52.34,52.40,153470
05-Jul-23,53.08,53.34,52.90,52.96,304074
04-Jul-23,52.98,53.56,52.98,53.34,38047
03-Jul-23,52.15,53.63,52.15,52.98,431569
30-Jun-23,52.92,52.92,52.05,52.05,663155
29-Jun-23,52.65,52.92,52.44,52.76,269722
28-Jun-23,53.39,53.39,52.53,52.65,297830
27-Jun-23,54.03,54.10,53.36,53.45,344746
26-Jun-23,53.65,53.84,53.51,53.67,63482
23-Jun-23,53.46,53.81,53.10,53.61,92058
22-Jun-23,54.30,54.43,53.50,53.70,119276
21-Jun-23,54.75,54.75,54.25,54.37,60669
20-Jun-23,55.15,55.15,54.45,55.13,5012466
19-Jun-23,56.00,56.00,55.47,55.92,521101
16-Jun-23,55.30,55.74,55.28,55.70,373392
15-Jun-23,54.70,55.50,54.64,55.50,246128
14-Jun-23,54.60,55.10,53.66,54.70,284574
13-Jun-23,54.21,54.25,53.56,53.58,182413
12-Jun-23,53.24,53.74,52.89,53.61,109537
09-Jun-23,53.36,53.85,53.24,53.24,423574
07-Jun-23,53.80,53.80,53.13,53.36,289034
06-Jun-23,53.19,53.75,53.19,53.50,276720
05-Jun-23,53.11,53.62,52.86,53.24,124088
02-Jun-23,52.00,53.49,52.00,53.11,778212
01-Jun-23,50.92,51.53,50.86,51.41,259799
31-May-23,51.43,51.46,50.97,51.16,74132
30-May-23,52.35,52.54,51.30,51.53,14669
29-May-23,52.55,52.98,52.35,52.35,38635
26-May-23,52.49,52.78,51.97,51.97,137529
25-May-23,52.00,52.17,51.40,51.42,151301
24-May-23,52.28,52.31,51.60,51.60,109317
23-May-23,52.90,53.75,52.40,53.03,56005

*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