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

papéis
mais

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
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
26/04/20244,96%0,275,715,495,485,751M1.305
25/04/20240,74%0,045,445,395,305,47844K703
24/04/2024-0,74%-0,045,405,465,335,563M1.370
23/04/2024-2,51%-0,145,445,575,445,661M1.254
22/04/2024-1,93%-0,115,585,765,575,852M1.576
19/04/20242,89%0,165,695,535,535,967M2.744
18/04/2024-0,72%-0,045,535,525,495,704M1.850
17/04/20241,46%0,085,575,495,405,814M2.009
16/04/20241,67%0,095,495,365,245,614M4.196
15/04/2024-7,06%-0,415,405,815,405,813M1.939
12/04/20241,75%0,105,815,615,605,816M3.682
11/04/2024-1,72%-0,105,715,735,575,822M1.360
10/04/20240,52%0,035,815,665,575,955M2.663
09/04/20241,94%0,115,785,675,645,933M2.158
08/04/20241,07%0,065,675,685,565,743M1.955
05/04/20243,89%0,215,615,455,435,716M3.620
04/04/20240,37%0,025,405,365,345,468M3.204
03/04/2024-3,93%-0,225,385,565,385,627M3.097
02/04/2024-1,06%-0,065,605,655,475,673M2.363
01/04/2024-3,08%-0,185,666,005,646,004M1.657
28/03/2024-3,31%-0,205,846,075,716,073M1.703
27/03/20240,67%0,046,046,035,956,072M1.515
26/03/2024-1,80%-0,116,006,095,996,133M1.332
25/03/2024-1,77%-0,116,116,276,086,276M787
22/03/2024-3,86%-0,256,226,366,156,432M981
21/03/2024-1,22%-0,086,476,606,426,742M1.594
20/03/20244,97%0,316,556,246,176,552M1.760
19/03/20240,97%0,066,246,236,136,24917K938
18/03/20240,16%0,016,186,226,136,331M760
15/03/2024-1,75%-0,116,176,286,176,382M1.205
14/03/2024-1,88%-0,126,286,416,176,412M1.931
13/03/20241,75%0,116,406,236,216,401M1.144
12/03/20240,96%0,066,296,246,206,381M1.356
11/03/20241,96%0,126,236,116,116,317M1.692
08/03/2024-1,13%-0,076,116,146,106,292M1.766
07/03/2024-0,32%-0,026,186,216,116,252M1.068
06/03/20241,47%0,096,206,146,106,304M1.177
05/03/2024-0,97%-0,066,116,126,106,262M1.457
04/03/2024-3,59%-0,236,176,416,156,433M1.565
01/03/20241,43%0,096,406,286,216,467M3.157
29/02/20240,48%0,036,316,276,186,313M2.347
28/02/2024-0,63%-0,046,286,316,226,363M2.132
27/02/20242,10%0,136,326,246,206,395M3.520
26/02/2024-1,28%-0,086,196,276,186,312M1.257
23/02/2024-1,72%-0,116,276,386,266,383M1.358
22/02/2024-0,78%-0,056,386,456,316,493M1.445
21/02/2024-1,08%-0,076,436,486,336,483M1.602
20/02/20241,56%0,106,506,426,346,522M1.504
19/02/2024-3,47%-0,236,406,566,366,652M1.484
16/02/20241,69%0,116,636,516,466,682M1.747
15/02/20240,62%0,046,526,496,446,603M2.006
14/02/2024-1,37%-0,096,486,386,356,514M1.567
09/02/20242,34%0,156,576,336,306,632M1.821
08/02/2024-3,02%-0,206,426,596,276,594M2.315
07/02/20240,91%0,066,626,516,356,644M2.838
06/02/20243,80%0,246,566,256,256,566M3.622
05/02/2024-2,47%-0,166,326,486,186,567M2.927
02/02/20241,25%0,086,486,446,296,481M1.251
01/02/2024-3,32%-0,226,406,686,266,686M2.898
31/01/20242,00%0,136,626,506,436,884M3.097
30/01/2024-3,85%-0,266,496,846,436,848M3.515
29/01/2024-0,59%-0,046,756,826,686,931M1.047
26/01/2024-1,45%-0,106,796,846,736,943M1.884
25/01/2024-1,15%-0,086,896,976,867,022M833
24/01/20240,29%0,026,976,856,857,094M2.266
23/01/20240,00%0,006,956,976,877,083M1.400
22/01/2024-3,61%-0,266,957,276,907,273M1.861
19/01/2024-1,37%-0,107,217,376,987,373M2.144
18/01/2024-2,79%-0,217,317,537,287,533M1.716
17/01/2024-0,40%-0,037,527,577,417,602M1.097
16/01/2024-2,58%-0,207,557,767,557,792M1.215
15/01/2024-1,27%-0,107,757,857,667,893M1.375
12/01/20240,00%0,007,857,807,798,003M2.067
11/01/2024-1,13%-0,097,857,977,617,993M2.129
10/01/2024-3,76%-0,317,948,247,938,265M1.649
09/01/2024-0,96%-0,088,258,328,198,322M1.196
08/01/20242,21%0,188,338,138,088,403M1.533
05/01/20240,87%0,078,157,977,978,283M1.653
04/01/2024-0,86%-0,078,088,118,038,172M1.422
03/01/20241,88%0,158,157,887,838,203M1.606
02/01/2024-4,19%-0,358,008,377,938,376M3.186
28/12/2023-0,60%-0,058,358,408,138,445M1.976
27/12/20231,08%0,098,408,348,208,533M1.706
26/12/20230,00%0,008,318,318,188,454M2.329
22/12/20232,09%0,178,318,168,118,3413M2.629
21/12/20230,99%0,088,148,107,938,179M1.826
20/12/2023-1,59%-0,138,068,438,038,433M1.955
19/12/2023-1,09%-0,098,198,378,148,372M1.660
18/12/20230,12%0,018,288,298,148,372M1.868
15/12/2023-3,50%-0,308,278,558,248,624M2.047
14/12/20230,59%0,058,578,598,248,694M2.829
13/12/20237,44%0,598,527,927,868,524M2.895
12/12/20232,32%0,187,937,757,717,973M2.424
11/12/2023-2,02%-0,167,757,917,747,942M1.965
08/12/2023-1,37%-0,117,918,027,858,083M2.035
07/12/2023--8,027,837,838,022M1.713


*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. (v4.8)
www.ibovx.com.br


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