Cotação atual, histórico e gráfico do papel: MATD3

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 MATD3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2021	0,61%	0,10	16,40	16,30	15,95	16,56	9M	3.789
19/10/2021	-6,32%	-1,10	16,30	17,15	16,06	17,20	14M	4.442
18/10/2021	1,05%	0,18	17,40	16,95	16,72	17,46	10M	3.438
15/10/2021	5,00%	0,82	17,22	16,40	16,16	17,22	10M	2.701
14/10/2021	1,55%	0,25	16,40	16,20	16,04	16,40	6M	2.171
13/10/2021	0,00%	0,00	16,15	16,25	15,90	16,36	7M	2.525
11/10/2021	-1,04%	-0,17	16,15	16,52	15,98	16,52	6M	1.814
08/10/2021	0,62%	0,10	16,32	16,21	15,99	16,62	12M	3.455
07/10/2021	-0,49%	-0,08	16,22	16,48	15,82	16,53	12M	3.466
06/10/2021	-4,68%	-0,80	16,30	17,01	16,19	17,01	10M	2.839
05/10/2021	2,95%	0,49	17,10	16,65	16,52	17,33	23M	5.106

04/10/2021	-7,41%	-1,33	16,61	18,00	16,61	18,00	9M	2.422
01/10/2021	-2,50%	-0,46	17,94	18,66	17,90	18,66	9M	1.862
30/09/2021	-2,13%	-0,40	18,40	18,80	18,10	18,90	12M	3.189
29/09/2021	-1,83%	-0,35	18,80	19,23	18,72	19,23	9M	3.031
28/09/2021	-1,54%	-0,30	19,15	19,28	18,84	19,33	27M	2.938
27/09/2021	2,37%	0,45	19,45	19,01	18,86	19,45	13M	2.344
24/09/2021	1,06%	0,20	19,00	18,62	18,32	19,06	8M	2.229
23/09/2021	0,05%	0,01	18,80	18,79	18,41	18,80	5M	1.102
22/09/2021	1,02%	0,19	18,79	18,84	18,24	18,91	9M	2.760
21/09/2021	1,09%	0,20	18,60	18,73	18,17	18,73	5M	1.542
20/09/2021	-2,80%	-0,53	18,40	18,58	17,76	18,68	7M	1.844
17/09/2021	-1,41%	-0,27	18,93	19,20	18,48	19,26	14M	2.783
16/09/2021	1,05%	0,20	19,20	18,84	18,50	19,20	8M	1.943
15/09/2021	0,00%	0,00	19,00	18,83	18,41	19,01	12M	2.104
14/09/2021	1,28%	0,24	19,00	18,81	18,77	19,18	8M	2.295
13/09/2021	-1,37%	-0,26	18,76	19,16	18,73	19,24	16M	2.970
10/09/2021	-3,16%	-0,62	19,02	19,70	19,02	19,70	7M	2.203
09/09/2021	-0,81%	-0,16	19,64	19,80	19,05	19,88	9M	2.879
08/09/2021	-3,18%	-0,65	19,80	20,12	19,43	20,20	8M	1.906
06/09/2021	0,74%	0,15	20,45	20,49	20,04	20,85	2M	742
03/09/2021	-2,07%	-0,43	20,30	20,85	20,05	20,95	6M	1.830
02/09/2021	-2,68%	-0,57	20,73	21,16	20,73	21,41	5M	1.116
01/09/2021	0,71%	0,15	21,30	21,24	21,06	21,69	15M	2.647
31/08/2021	-0,24%	-0,05	21,15	20,98	20,76	21,32	13M	3.197
30/08/2021	-1,62%	-0,35	21,20	21,43	20,84	21,77	11M	2.399
27/08/2021	1,17%	0,25	21,55	21,01	20,60	21,56	19M	5.363
26/08/2021	-0,93%	-0,20	21,30	21,28	21,13	21,46	14M	1.469
25/08/2021	1,42%	0,30	21,50	21,35	21,21	21,79	18M	2.866
24/08/2021	0,71%	0,15	21,20	21,27	21,00	21,60	5M	1.158
23/08/2021	-0,66%	-0,14	21,05	21,20	20,80	21,51	7M	2.025
20/08/2021	1,05%	0,22	21,19	20,60	20,43	21,29	11M	1.953
19/08/2021	3,97%	0,80	20,97	19,94	19,64	20,99	14M	2.031
18/08/2021	2,96%	0,58	20,17	19,59	19,23	20,20	26M	2.352
17/08/2021	-1,36%	-0,27	19,59	19,84	19,07	19,84	11M	2.638
16/08/2021	2,80%	0,54	19,86	19,32	19,01	19,86	16M	4.216
13/08/2021	7,21%	1,30	19,32	18,02	18,02	19,32	23M	2.900
12/08/2021	4,59%	0,79	18,02	17,09	17,09	18,35	22M	4.423
11/08/2021	-0,69%	-0,12	17,23	17,19	17,01	17,33	4M	890
10/08/2021	-0,74%	-0,13	17,35	17,48	17,20	17,53	7M	2.267
09/08/2021	1,57%	0,27	17,48	17,05	17,02	17,48	6M	1.932
06/08/2021	-2,93%	-0,52	17,21	17,73	17,21	17,90	5M	1.261
05/08/2021	-2,10%	-0,38	17,73	18,30	17,73	18,32	4M	1.192
04/08/2021	-2,00%	-0,37	18,11	18,36	17,86	18,47	8M	2.640
03/08/2021	-0,22%	-0,04	18,48	18,57	17,90	18,80	4M	1.136
02/08/2021	-0,38%	-0,07	18,52	18,82	18,44	18,88	6M	875
30/07/2021	-1,43%	-0,27	18,59	18,66	18,21	18,99	11M	1.826
29/07/2021	2,33%	0,43	18,86	18,39	18,17	18,89	7M	1.022
28/07/2021	-0,38%	-0,07	18,43	18,56	17,83	18,60	11M	1.562
27/07/2021	-3,24%	-0,62	18,50	19,00	18,12	19,10	11M	1.546
26/07/2021	-0,16%	-0,03	19,12	19,24	18,91	19,43	13M	1.225
23/07/2021	0,37%	0,07	19,15	19,08	18,81	19,30	7M	1.204
22/07/2021	3,14%	0,58	19,08	18,41	18,41	19,11	12M	1.775
21/07/2021	-0,27%	-0,05	18,50	18,59	18,07	18,78	11M	1.814
20/07/2021	-1,22%	-0,23	18,55	18,81	18,03	18,87	7M	1.380
19/07/2021	-0,58%	-0,11	18,78	18,64	18,45	18,90	12M	1.609
16/07/2021	0,32%	0,06	18,89	18,67	18,52	19,04	12M	2.529
15/07/2021	0,16%	0,03	18,83	18,79	18,35	19,10	22M	2.768
14/07/2021	0,00%	0,00	18,80	18,89	18,51	18,95	9M	2.057
13/07/2021	-0,27%	-0,05	18,80	18,73	18,68	19,00	54M	1.443
12/07/2021	4,72%	0,85	18,85	18,04	17,72	18,94	45M	2.786
08/07/2021	1,98%	0,35	18,00	17,40	17,40	18,44	66M	6.214
07/07/2021	6,33%	1,05	17,65	17,50	17,10	17,73	83M	8.071
06/07/2021	3,30%	0,53	16,60	16,20	16,03	16,60	15M	2.545
05/07/2021	-2,01%	-0,33	16,07	16,57	16,00	16,91	9M	1.549
02/07/2021	0,92%	0,15	16,40	16,40	16,28	16,57	7M	530
01/07/2021	-3,16%	-0,53	16,25	16,88	16,23	16,93	7M	1.673
30/06/2021	1,70%	0,28	16,78	16,46	16,40	16,78	13M	3.379
29/06/2021	-2,14%	-0,36	16,50	16,86	16,34	16,86	6M	1.037
28/06/2021	2,18%	0,36	16,86	16,49	16,38	16,86	7M	1.348
25/06/2021	-0,24%	-0,04	16,50	16,51	16,35	16,59	10M	1.231
24/06/2021	1,47%	0,24	16,54	16,36	16,29	16,54	11M	3.147
23/06/2021	0,68%	0,11	16,30	16,19	15,98	16,32	3M	829
22/06/2021	-0,55%	-0,09	16,19	16,29	16,07	16,44	4M	933
21/06/2021	2,65%	0,42	16,28	15,96	15,51	16,28	7M	1.384
18/06/2021	0,44%	0,07	15,86	15,99	15,53	15,99	5M	1.333
17/06/2021	2,80%	0,43	15,79	15,36	15,34	15,95	19M	3.275
16/06/2021	0,92%	0,14	15,36	15,30	15,16	15,36	3M	1.068
15/06/2021	-0,20%	-0,03	15,22	15,34	15,15	15,39	3M	684
14/06/2021	-1,36%	-0,21	15,25	15,50	15,25	15,50	3M	666
11/06/2021	0,00%	0,00	15,46	15,56	15,35	15,69	3M	661
10/06/2021	0,19%	0,03	15,46	15,44	15,33	15,52	2M	446
09/06/2021	-1,72%	-0,27	15,43	15,72	15,32	15,79	6M	1.994
08/06/2021	-0,57%	-0,09	15,70	15,92	15,56	15,92	3M	748
07/06/2021	-1,62%	-0,26	15,79	16,13	15,65	16,15	15M	2.259
04/06/2021	0,31%	0,05	16,05	16,24	15,90	16,24	3M	751
02/06/2021	-0,37%	-0,06	16,00	16,06	15,82	16,26	9M	2.919
01/06/2021	-1,95%	-0,32	16,06	16,61	15,93	16,86	15M	4.456
31/05/2021	2,06%	0,33	16,38	16,50	16,10	16,51	8M	2.388
28/05/2021	3,68%	0,57	16,05	15,64	15,58	16,05	8M	1.137
27/05/2021	-0,51%	-0,08	15,48	15,69	15,45	15,90	10M	1.257
26/05/2021	-1,14%	-0,18	15,56	15,94	15,47	16,09	42M	2.430
25/05/2021	-2,72%	-0,44	15,74	16,01	15,65	16,15	8M	1.111
24/05/2021	1,83%	0,29	16,18	15,94	15,60	16,22	5M	1.223
21/05/2021	0,19%	0,03	15,89	15,90	15,80	16,02	2M	555
20/05/2021	0,06%	0,01	15,86	15,67	15,58	15,90	2M	363
19/05/2021	-0,94%	-0,15	15,85	16,01	15,66	16,04	3M	253
18/05/2021	-1,23%	-0,20	16,00	16,11	15,96	16,31	3M	675
17/05/2021	-2,17%	-0,36	16,20	16,54	16,02	16,54	2M	559
14/05/2021	5,14%	0,81	16,56	15,90	15,81	16,64	25M	2.376
13/05/2021	-0,06%	-0,01	15,75	15,77	15,75	16,10	17M	561
12/05/2021	0,00%	0,00	15,76	15,76	15,65	15,92	12M	934
11/05/2021	0,70%	0,11	15,76	15,65	15,50	15,80	6M	727
10/05/2021	-0,95%	-0,15	15,65	15,80	15,30	16,00	8M	1.938
07/05/2021	-0,57%	-0,09	15,80	15,89	15,65	16,10	6M	400
06/05/2021	1,21%	0,19	15,89	15,70	15,45	15,89	6M	1.288
05/05/2021	2,28%	0,35	15,70	15,57	15,36	15,78	5M	879
04/05/2021	-2,23%	-0,35	15,35	15,87	15,30	15,97	24M	2.361
03/05/2021	-3,09%	-0,50	15,70	16,30	15,40	16,30	23M	1.470
30/04/2021	-0,49%	-0,08	16,20	16,30	15,90	16,39	22M	2.856
29/04/2021	1,12%	0,18	16,28	16,11	16,01	16,30	12M	811
28/04/2021	2,68%	0,42	16,10	15,68	15,50	16,15	15M	1.678
27/04/2021	2,28%	0,35	15,68	15,40	15,10	15,74	20M	2.432
26/04/2021	-0,78%	-0,12	15,33	15,52	15,11	15,55	21M	2.453
23/04/2021	-3,38%	-0,54	15,45	16,13	15,19	16,25	62M	6.058
22/04/2021	-1,72%	-0,28	15,99	16,30	15,90	16,58	23M	2.859
20/04/2021	0,49%	0,08	16,27	16,30	15,94	16,49	39M	2.334
19/04/2021	-3,63%	-0,61	16,19	16,88	16,16	17,00	50M	4.809
16/04/2021	-	-	16,80	17,26	16,33	17,35	152M	18.150

Date,Open,High,Low,Close,Volume
20-Oct-21,16.30,16.56,15.95,16.40,9338365
19-Oct-21,17.15,17.20,16.06,16.30,14313397
18-Oct-21,16.95,17.46,16.72,17.40,10461380
15-Oct-21,16.40,17.22,16.16,17.22,10202065
14-Oct-21,16.20,16.40,16.04,16.40,6204119
13-Oct-21,16.25,16.36,15.90,16.15,7276418
11-Oct-21,16.52,16.52,15.98,16.15,5580761
08-Oct-21,16.21,16.62,15.99,16.32,12378899
07-Oct-21,16.48,16.53,15.82,16.22,11956254
06-Oct-21,17.01,17.01,16.19,16.30,9780059
05-Oct-21,16.65,17.33,16.52,17.10,22738207
04-Oct-21,18.00,18.00,16.61,16.61,9081148
01-Oct-21,18.66,18.66,17.90,17.94,8639678
30-Sep-21,18.80,18.90,18.10,18.40,12197931
29-Sep-21,19.23,19.23,18.72,18.80,9292181
28-Sep-21,19.28,19.33,18.84,19.15,27109624
27-Sep-21,19.01,19.45,18.86,19.45,12887117
24-Sep-21,18.62,19.06,18.32,19.00,7591988
23-Sep-21,18.79,18.80,18.41,18.80,5291881
22-Sep-21,18.84,18.91,18.24,18.79,9134850
21-Sep-21,18.73,18.73,18.17,18.60,4829776
20-Sep-21,18.58,18.68,17.76,18.40,7282684
17-Sep-21,19.20,19.26,18.48,18.93,13863541
16-Sep-21,18.84,19.20,18.50,19.20,7522672
15-Sep-21,18.83,19.01,18.41,19.00,11575817
14-Sep-21,18.81,19.18,18.77,19.00,7981941
13-Sep-21,19.16,19.24,18.73,18.76,15819447
10-Sep-21,19.70,19.70,19.02,19.02,6559756
09-Sep-21,19.80,19.88,19.05,19.64,9470062
08-Sep-21,20.12,20.20,19.43,19.80,7921473
06-Sep-21,20.49,20.85,20.04,20.45,2431755
03-Sep-21,20.85,20.95,20.05,20.30,6206389
02-Sep-21,21.16,21.41,20.73,20.73,4535375
01-Sep-21,21.24,21.69,21.06,21.30,15099801
31-Aug-21,20.98,21.32,20.76,21.15,13270173
30-Aug-21,21.43,21.77,20.84,21.20,11308242
27-Aug-21,21.01,21.56,20.60,21.55,19017069
26-Aug-21,21.28,21.46,21.13,21.30,13915633
25-Aug-21,21.35,21.79,21.21,21.50,18269038
24-Aug-21,21.27,21.60,21.00,21.20,4978210
23-Aug-21,21.20,21.51,20.80,21.05,7018775
20-Aug-21,20.60,21.29,20.43,21.19,11156321
19-Aug-21,19.94,20.99,19.64,20.97,13829341
18-Aug-21,19.59,20.20,19.23,20.17,25725148
17-Aug-21,19.84,19.84,19.07,19.59,10872026
16-Aug-21,19.32,19.86,19.01,19.86,16422065
13-Aug-21,18.02,19.32,18.02,19.32,23009272
12-Aug-21,17.09,18.35,17.09,18.02,22330894
11-Aug-21,17.19,17.33,17.01,17.23,3548059
10-Aug-21,17.48,17.53,17.20,17.35,6940403
09-Aug-21,17.05,17.48,17.02,17.48,6006706
06-Aug-21,17.73,17.90,17.21,17.21,4663384
05-Aug-21,18.30,18.32,17.73,17.73,4201105
04-Aug-21,18.36,18.47,17.86,18.11,8398101
03-Aug-21,18.57,18.80,17.90,18.48,4483117
02-Aug-21,18.82,18.88,18.44,18.52,5994364
30-Jul-21,18.66,18.99,18.21,18.59,11209788
29-Jul-21,18.39,18.89,18.17,18.86,6543172
28-Jul-21,18.56,18.60,17.83,18.43,10666782
27-Jul-21,19.00,19.10,18.12,18.50,11025870
26-Jul-21,19.24,19.43,18.91,19.12,12790220
23-Jul-21,19.08,19.30,18.81,19.15,7118845
22-Jul-21,18.41,19.11,18.41,19.08,12395464
21-Jul-21,18.59,18.78,18.07,18.50,10587588
20-Jul-21,18.81,18.87,18.03,18.55,6994601
19-Jul-21,18.64,18.90,18.45,18.78,11547852
16-Jul-21,18.67,19.04,18.52,18.89,11813613
15-Jul-21,18.79,19.10,18.35,18.83,22125523
14-Jul-21,18.89,18.95,18.51,18.80,9290845
13-Jul-21,18.73,19.00,18.68,18.80,53560901
12-Jul-21,18.04,18.94,17.72,18.85,44702027
08-Jul-21,17.40,18.44,17.40,18.00,66443519
07-Jul-21,17.50,17.73,17.10,17.65,83462715
06-Jul-21,16.20,16.60,16.03,16.60,14531370
05-Jul-21,16.57,16.91,16.00,16.07,8639954
02-Jul-21,16.40,16.57,16.28,16.40,7054421
01-Jul-21,16.88,16.93,16.23,16.25,7096908
30-Jun-21,16.46,16.78,16.40,16.78,13485042
29-Jun-21,16.86,16.86,16.34,16.50,6298759
28-Jun-21,16.49,16.86,16.38,16.86,6837533
25-Jun-21,16.51,16.59,16.35,16.50,10355371
24-Jun-21,16.36,16.54,16.29,16.54,10875783
23-Jun-21,16.19,16.32,15.98,16.30,3339982
22-Jun-21,16.29,16.44,16.07,16.19,4343482
21-Jun-21,15.96,16.28,15.51,16.28,7248495
18-Jun-21,15.99,15.99,15.53,15.86,5437163
17-Jun-21,15.36,15.95,15.34,15.79,18744346
16-Jun-21,15.30,15.36,15.16,15.36,3054463
15-Jun-21,15.34,15.39,15.15,15.22,2803900
14-Jun-21,15.50,15.50,15.25,15.25,3276872
11-Jun-21,15.56,15.69,15.35,15.46,2636277
10-Jun-21,15.44,15.52,15.33,15.46,2382574
09-Jun-21,15.72,15.79,15.32,15.43,6054818
08-Jun-21,15.92,15.92,15.56,15.70,3241544
07-Jun-21,16.13,16.15,15.65,15.79,14677858
04-Jun-21,16.24,16.24,15.90,16.05,3442675
02-Jun-21,16.06,16.26,15.82,16.00,9276295
01-Jun-21,16.61,16.86,15.93,16.06,14546183
31-May-21,16.50,16.51,16.10,16.38,7596385
28-May-21,15.64,16.05,15.58,16.05,8211427
27-May-21,15.69,15.90,15.45,15.48,10060128
26-May-21,15.94,16.09,15.47,15.56,41540705
25-May-21,16.01,16.15,15.65,15.74,7674684
24-May-21,15.94,16.22,15.60,16.18,4590458
21-May-21,15.90,16.02,15.80,15.89,2400504
20-May-21,15.67,15.90,15.58,15.86,1598397
19-May-21,16.01,16.04,15.66,15.85,2611390
18-May-21,16.11,16.31,15.96,16.00,2659762
17-May-21,16.54,16.54,16.02,16.20,2487460
14-May-21,15.90,16.64,15.81,16.56,25379548
13-May-21,15.77,16.10,15.75,15.75,17304717
12-May-21,15.76,15.92,15.65,15.76,11645017
11-May-21,15.65,15.80,15.50,15.76,5672430
10-May-21,15.80,16.00,15.30,15.65,8087937
07-May-21,15.89,16.10,15.65,15.80,5909351
06-May-21,15.70,15.89,15.45,15.89,5713002
05-May-21,15.57,15.78,15.36,15.70,4506922
04-May-21,15.87,15.97,15.30,15.35,24028914
03-May-21,16.30,16.30,15.40,15.70,22664891
30-Apr-21,16.30,16.39,15.90,16.20,21762013
29-Apr-21,16.11,16.30,16.01,16.28,11671877
28-Apr-21,15.68,16.15,15.50,16.10,14629114
27-Apr-21,15.40,15.74,15.10,15.68,20374707
26-Apr-21,15.52,15.55,15.11,15.33,21326131
23-Apr-21,16.13,16.25,15.19,15.45,62368093
22-Apr-21,16.30,16.58,15.90,15.99,22920688
20-Apr-21,16.30,16.49,15.94,16.27,38971509
19-Apr-21,16.88,17.00,16.16,16.19,50170287
16-Apr-21,17.26,17.35,16.33,16.80,152113520

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MATD3

cotações, gráficos e mais...