ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: MATD3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/11/2024-4,24%-0,184,074,254,064,251M538
31/10/2024-0,47%-0,024,254,214,214,32481K435
30/10/20241,67%0,074,274,194,174,332M1.127
29/10/2024-0,71%-0,034,204,254,124,251M555
28/10/20241,20%0,054,234,204,204,30500K475
25/10/2024-1,65%-0,074,184,304,134,302M548
24/10/20240,00%0,004,254,244,164,29708K423
23/10/2024-1,85%-0,084,254,314,224,332M1.422
22/10/2024-0,23%-0,014,334,334,234,351M498
21/10/2024-1,36%-0,064,344,434,274,432M1.271
18/10/20240,92%0,044,404,374,324,475M1.147
17/10/2024-1,13%-0,054,364,394,304,461M889
16/10/20242,08%0,094,414,334,324,441M776
15/10/2024-1,37%-0,064,324,384,304,424M1.002
14/10/2024-1,57%-0,074,384,454,354,461M873
11/10/2024-0,89%-0,044,454,434,334,563M2.437
10/10/20242,98%0,134,494,364,354,523M3.394
09/10/2024-6,03%-0,284,364,594,364,591M1.384
08/10/20240,87%0,044,644,504,504,682M1.442
07/10/2024-0,65%-0,034,604,644,554,663M1.951
04/10/20240,65%0,034,634,594,524,763M2.632
03/10/20241,32%0,064,604,534,354,716M1.968
02/10/20242,71%0,124,544,424,404,542M1.469
01/10/20241,14%0,054,424,344,314,463M2.471
30/09/2024-2,67%-0,124,374,524,364,552M2.370
27/09/20241,35%0,064,494,434,434,511M672
26/09/20240,68%0,034,434,404,354,502M1.722
25/09/2024-1,57%-0,074,404,484,364,514M1.698
24/09/2024-1,76%-0,084,474,584,454,603M1.125
23/09/20240,22%0,014,554,514,484,562M1.667
20/09/2024-2,37%-0,114,544,824,464,8214M2.753
19/09/2024-5,10%-0,254,655,004,655,002M2.624
18/09/20241,87%0,094,904,894,775,022M1.349
17/09/20240,21%0,014,814,824,744,883M1.545
16/09/2024-0,62%-0,034,804,934,754,932M1.701
13/09/20240,21%0,014,834,874,804,93901K1.061
12/09/2024-3,21%-0,164,824,994,754,992M1.851
11/09/20243,75%0,184,984,814,754,984M1.777
10/09/20242,13%0,104,804,654,654,804M1.974
09/09/20240,00%0,004,704,644,644,782M1.231
06/09/2024-1,47%-0,074,704,764,664,775M2.245
05/09/2024-2,65%-0,134,774,894,704,911M1.294
04/09/20242,08%0,104,904,784,785,007M1.885
03/09/20244,12%0,194,804,664,604,893M2.204
02/09/2024-1,07%-0,054,614,534,534,745M4.056
30/08/20240,87%0,044,664,414,404,6715M4.511
29/08/2024-1,49%-0,074,624,644,594,743M2.985
28/08/2024-1,26%-0,064,694,784,614,783M2.903
27/08/20240,00%0,004,754,764,644,833M2.779
26/08/2024-0,42%-0,024,754,794,714,912M2.815
23/08/20244,15%0,194,774,624,524,861M840
22/08/2024-2,35%-0,114,584,734,574,733M974
21/08/20241,08%0,054,694,614,594,723M1.750
20/08/20241,98%0,094,644,554,534,643M1.930
19/08/20243,17%0,144,554,474,414,561M1.142
16/08/2024-1,78%-0,084,414,514,354,542M1.124
15/08/20241,13%0,054,494,434,434,683M1.660
14/08/2024-2,63%-0,124,444,614,404,625M1.402
13/08/20240,44%0,024,564,564,524,611M1.149
12/08/2024-1,52%-0,074,544,604,544,702M1.346
09/08/2024-3,15%-0,154,614,764,514,766M2.621
08/08/20240,21%0,014,764,754,634,822M1.060
07/08/20245,32%0,244,754,524,514,753M1.360
06/08/20240,00%0,004,514,514,464,561M767
05/08/2024-3,84%-0,184,514,654,484,651M1.140
02/08/20242,18%0,104,694,594,534,701M1.334
01/08/2024-1,92%-0,094,594,634,584,842M2.043
31/07/20240,43%0,024,684,684,614,791M1.168
30/07/2024-1,69%-0,084,664,784,554,782M1.730
29/07/2024-3,46%-0,174,744,914,744,921M950
26/07/20240,20%0,014,914,954,834,951M1.069
25/07/20246,52%0,304,904,674,594,927M2.846
24/07/20240,44%0,024,604,644,524,696M2.785
23/07/2024-0,43%-0,024,584,584,544,668M1.866
22/07/20242,45%0,114,604,554,534,703M1.696
19/07/2024-3,23%-0,154,494,644,494,702M890
18/07/2024-4,72%-0,234,644,904,604,923M2.052
17/07/20240,83%0,044,874,834,804,874M690
16/07/2024-0,62%-0,034,834,894,834,982M1.741
15/07/2024-2,80%-0,144,865,104,865,103M1.077
12/07/2024-1,96%-0,105,005,074,905,093M1.601
11/07/20241,59%0,085,105,084,995,15856K1.206
10/07/2024-0,79%-0,045,025,094,965,203M1.382
09/07/20241,20%0,065,064,944,935,146M1.100
08/07/20240,60%0,035,004,994,895,07930K951
05/07/2024-1,00%-0,054,975,064,885,091M1.309
04/07/20245,24%0,255,024,774,755,143M2.270
03/07/20245,30%0,244,774,554,554,812M1.310
02/07/2024-0,44%-0,024,534,564,454,652M1.423
01/07/20240,00%0,004,554,604,454,613M1.666
28/06/2024-0,66%-0,034,554,624,494,6412M2.640
27/06/20240,88%0,044,584,564,454,584M1.413
26/06/2024-2,37%-0,114,544,654,504,653M1.665
25/06/2024-2,52%-0,124,654,734,614,77879K752
24/06/20242,36%0,114,774,674,674,79927K538
21/06/20241,30%0,064,664,584,584,722M1.016
20/06/2024-3,56%-0,174,604,774,544,795M2.372
19/06/20240,63%0,034,774,844,604,84791K916
18/06/20242,60%0,124,744,704,604,852M2.216
17/06/2024-5,13%-0,254,624,814,624,813M2.424
14/06/20241,46%0,074,874,804,784,96620K388
13/06/2024-2,04%-0,104,804,884,804,902M569
12/06/2024-3,35%-0,174,905,094,865,203M3.272
11/06/20241,81%0,095,074,984,975,132M1.998
10/06/2024-0,40%-0,024,984,984,875,043M2.520
07/06/2024-3,85%-0,205,005,205,005,232M866
06/06/20241,76%0,095,205,115,115,281M1.219
05/06/2024-0,78%-0,045,115,175,085,226M1.847
04/06/2024-1,90%-0,105,155,255,035,302M1.018
03/06/20244,58%0,235,255,025,005,283M1.814
31/05/2024-0,20%-0,015,025,034,955,1816M2.924
29/05/2024-0,40%-0,025,035,064,895,113M2.280
28/05/2024-4,17%-0,225,055,305,045,305M2.529
27/05/2024-4,87%-0,275,275,545,265,546M1.992
24/05/20240,00%0,005,545,535,425,552M1.222
23/05/2024-1,07%-0,065,545,655,395,654M2.055
22/05/20241,45%0,085,605,435,415,604M1.670
21/05/2024-0,18%-0,015,525,515,445,561M1.467
20/05/2024-1,78%-0,105,535,665,405,663M2.105
17/05/2024-0,18%-0,015,635,595,555,724M2.368
16/05/2024-3,26%-0,195,645,845,605,873M2.403
15/05/2024-2,83%-0,175,836,025,796,067M4.157
14/05/20246,95%0,396,005,645,546,036M4.259
13/05/20241,63%0,095,615,445,395,612M1.680
10/05/2024-2,82%-0,165,525,735,355,734M2.959
09/05/2024-6,12%-0,375,686,105,686,103M2.425
08/05/20241,34%0,086,056,025,926,157M2.740
07/05/20241,19%0,075,975,985,906,204M1.561
06/05/20241,55%0,095,905,795,786,043M1.437
03/05/20241,04%0,065,815,815,736,047M3.869
02/05/20241,23%0,075,755,675,605,923M1.607
30/04/2024-3,40%-0,205,685,905,675,964M2.266
29/04/20242,98%0,175,885,665,566,005M1.865
26/04/2024--5,715,495,485,751M1.305


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito