Cotação atual, histórico e gráfico do papel: METB34

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 METB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/12/2023	9,84%	28,53	318,58	318,00	318,00	318,58	3K	3
23/11/2023	-4,08%	-12,35	290,05	290,05	290,05	290,05	2K	1
16/11/2023	0,80%	2,40	302,40	302,40	302,40	302,40	46K	1
13/11/2023	1,39%	4,10	300,00	300,00	300,00	300,00	210K	5
10/11/2023	1,82%	5,29	295,90	295,90	295,90	295,90	295	1
08/11/2023	-1,75%	-5,19	290,61	294,04	289,85	294,04	416K	16
07/11/2023	-1,40%	-4,20	295,80	295,80	295,80	295,80	295	1
01/11/2023	2,99%	8,70	300,00	300,00	300,00	300,00	300	1
27/10/2023	-2,08%	-6,20	291,30	291,30	291,30	291,30	2K	1
26/10/2023	0,47%	1,40	297,50	297,50	297,50	297,50	297	1
25/10/2023	-6,18%	-19,50	296,10	296,10	296,10	296,10	296	1

19/10/2023	-1,07%	-3,40	315,60	315,60	315,60	315,60	315	1
17/10/2023	-0,01%	-0,04	319,00	319,00	319,00	319,00	319	1
15/09/2023	0,09%	0,29	319,04	319,04	319,04	319,04	638	1
12/09/2023	-0,59%	-1,89	318,75	318,75	318,75	318,75	1K	1
05/09/2023	3,13%	9,74	320,64	320,32	320,32	320,64	961	2
31/08/2023	1,20%	3,69	310,90	310,90	310,90	310,90	310	1
30/08/2023	-0,80%	-2,49	307,21	307,21	307,21	307,21	921	1
21/08/2023	0,39%	1,19	309,70	310,31	309,70	310,31	186K	2
15/08/2023	-1,37%	-4,28	308,51	308,51	308,51	308,51	308	1
08/08/2023	0,29%	0,91	312,79	312,79	312,79	312,79	1K	1
03/08/2023	10,49%	29,62	311,88	311,00	311,00	311,88	21K	3
18/07/2023	0,00%	0,00	282,26	282,26	282,26	282,26	564	1
12/07/2023	3,52%	9,59	282,26	282,26	282,26	282,26	4K	1
04/07/2023	5,38%	13,93	272,67	272,00	272,00	273,07	41K	9
26/06/2023	-0,48%	-1,26	258,74	258,74	258,74	258,74	258	1
20/06/2023	-2,99%	-8,00	260,00	258,56	258,56	260,00	4K	2
19/06/2023	3,91%	10,08	268,00	268,00	268,00	268,00	268	1
31/05/2023	-1,52%	-3,98	257,92	257,92	257,92	257,92	5K	1
26/05/2023	4,87%	12,17	261,90	263,57	261,90	263,95	13K	4
24/05/2023	-5,28%	-13,93	249,73	259,99	249,73	259,99	8K	4
09/05/2023	-2,58%	-6,98	263,66	262,99	262,99	263,66	3K	2
04/05/2023	-11,09%	-33,76	270,64	277,49	270,64	277,49	12K	4
24/04/2023	-3,15%	-9,90	304,40	304,40	304,40	304,40	11K	2
19/04/2023	4,08%	12,31	314,30	314,30	314,30	314,30	6K	2
17/04/2023	1,39%	4,15	301,99	301,99	301,99	301,99	18K	1
14/04/2023	0,67%	1,98	297,84	297,84	297,84	297,84	4K	1
03/04/2023	1,31%	3,83	295,86	296,67	295,86	296,67	592	2
31/03/2023	-1,15%	-3,41	292,03	292,32	292,03	292,32	584	2
30/03/2023	2,54%	7,31	295,44	295,44	295,44	295,44	89K	3
29/03/2023	1,10%	3,13	288,13	288,13	288,13	288,13	28K	1
24/03/2023	-2,21%	-6,45	285,00	291,45	285,00	291,45	1K	2
23/03/2023	-5,13%	-15,75	291,45	291,45	291,45	291,45	6K	1
21/03/2023	1,09%	3,30	307,20	306,30	306,30	307,20	7K	3
16/03/2023	-1,53%	-4,71	303,90	303,90	303,90	303,90	3K	1
14/03/2023	-0,41%	-1,27	308,61	308,61	308,61	308,61	617	1
13/03/2023	-15,06%	-54,96	309,88	308,88	308,88	309,88	5K	2
03/03/2023	1,91%	6,84	364,84	364,84	364,84	364,84	1K	1
02/03/2023	-3,04%	-11,21	358,00	358,00	358,00	358,00	11K	2
24/02/2023	-1,78%	-6,71	369,21	383,44	369,21	383,44	752	2
09/02/2023	1,56%	5,76	375,92	375,92	375,92	375,92	6K	1
08/02/2023	6,98%	24,16	370,16	370,16	370,16	370,16	6K	1
02/02/2023	-6,46%	-23,90	346,00	359,00	346,00	359,00	12K	3
30/01/2023	-0,15%	-0,54	369,90	369,90	369,90	369,90	6K	1
27/01/2023	1,54%	5,63	370,44	370,44	370,44	370,44	370	1
26/01/2023	0,59%	2,15	364,81	364,81	364,81	364,81	1K	1
24/01/2023	-0,37%	-1,34	362,66	362,66	362,66	362,66	218K	1
23/01/2023	0,11%	0,40	364,00	364,00	364,00	364,00	7K	1
18/01/2023	-1,85%	-6,84	363,60	363,60	363,60	363,60	11K	1
16/01/2023	-7,16%	-28,56	370,44	370,44	370,44	370,44	740	1
04/01/2023	1,81%	7,08	399,00	397,91	397,91	399,00	150K	3
03/01/2023	0,83%	3,22	391,92	390,78	390,78	391,92	237K	2
14/12/2022	0,91%	3,50	388,70	388,70	388,70	388,70	4K	1
08/12/2022	-2,96%	-11,75	385,20	388,55	385,20	388,55	155K	3
06/12/2022	-4,23%	-17,55	396,95	397,48	396,95	397,48	60K	4
23/11/2022	3,62%	14,50	414,50	414,50	414,50	414,50	2K	1
16/11/2022	1,11%	4,40	400,00	399,52	399,52	400,00	245K	2
14/11/2022	4,66%	17,60	395,60	395,60	395,60	395,60	1K	1
09/11/2022	-0,42%	-1,59	378,00	378,00	378,00	378,00	227K	1
08/11/2022	2,45%	9,09	379,59	379,59	379,59	379,59	1K	1
04/11/2022	-2,24%	-8,50	370,50	370,50	370,50	370,50	370	1
31/10/2022	-1,79%	-6,90	379,00	385,90	379,00	385,90	3K	2
28/10/2022	10,96%	38,12	385,90	385,90	385,90	385,90	8K	1
14/10/2022	0,00%	0,00	347,78	347,78	347,78	347,78	347	1
15/09/2022	1,08%	3,73	347,78	346,72	346,72	347,78	694	2
14/09/2022	-1,11%	-3,85	344,05	346,15	344,05	346,15	690	2
12/09/2022	-0,33%	-1,15	347,90	349,05	347,90	352,35	137K	4
09/09/2022	2,76%	9,39	349,05	348,23	348,23	349,05	697	2
06/09/2022	1,97%	6,56	339,66	339,90	339,66	340,24	52K	13
02/09/2022	-0,94%	-3,17	333,10	320,00	320,00	333,10	4M	3
24/08/2022	-1,68%	-5,75	336,27	335,00	335,00	336,27	39K	3
22/08/2022	-2,28%	-7,98	342,02	342,02	342,02	342,02	10K	1
19/08/2022	8,61%	27,76	350,00	351,05	350,00	351,05	701	2
08/08/2022	-3,90%	-13,07	322,24	335,30	322,00	335,30	6K	11
03/08/2022	1,80%	5,94	335,31	335,31	335,31	335,31	54K	1
02/08/2022	1,12%	3,64	329,37	327,59	326,74	329,56	76K	104
01/08/2022	-1,03%	-3,40	325,73	321,63	321,09	325,73	18K	57
29/07/2022	3,57%	11,36	329,13	329,02	328,11	330,53	31K	52
28/07/2022	-2,48%	-8,09	317,77	320,01	317,71	321,47	122K	115
27/07/2022	-0,34%	-1,10	325,86	326,19	323,73	327,57	27K	84
26/07/2022	-2,53%	-8,48	326,96	328,77	326,59	328,77	34K	56
21/07/2022	0,27%	0,90	335,44	335,44	335,44	335,44	20K	1
20/07/2022	1,89%	6,22	334,54	327,36	327,36	335,28	57K	116
19/07/2022	2,84%	9,08	328,32	328,32	328,32	328,64	3K	8
18/07/2022	-0,12%	-0,37	319,24	321,28	319,24	321,28	91K	6
15/07/2022	1,73%	5,45	319,61	318,68	315,51	321,47	199K	129
14/07/2022	-6,02%	-20,13	314,16	316,16	314,16	318,08	44K	28
11/07/2022	1,30%	4,30	334,29	334,29	334,29	334,29	13K	1
08/07/2022	-2,37%	-8,01	329,99	334,22	329,99	334,22	47K	2
06/07/2022	2,21%	7,31	338,00	332,66	332,66	338,00	402K	99
05/07/2022	-3,32%	-11,34	330,69	330,69	330,69	330,69	15K	1
04/07/2022	1,51%	5,10	342,03	339,35	339,35	342,03	341K	5
01/07/2022	3,04%	9,93	336,93	336,93	336,93	336,93	336	1
30/06/2022	0,20%	0,66	327,00	325,38	323,07	327,69	8K	22
29/06/2022	-1,99%	-6,62	326,34	330,14	326,34	330,14	47K	94
27/06/2022	-1,03%	-3,46	332,96	332,86	332,86	332,96	68K	2
24/06/2022	5,33%	17,01	336,42	331,69	331,19	336,42	104K	5
23/06/2022	1,71%	5,38	319,41	319,41	319,41	319,41	638	2
17/06/2022	-0,62%	-1,97	314,03	314,03	314,03	314,03	314	1
14/06/2022	0,26%	0,83	316,00	317,44	316,00	317,44	74K	2
13/06/2022	-0,44%	-1,39	315,17	315,17	315,17	315,17	315	1
10/06/2022	-2,26%	-7,33	316,56	316,56	316,56	316,56	28K	1
08/06/2022	0,00%	0,01	323,89	323,89	323,89	323,89	647	1
31/05/2022	-0,21%	-0,68	323,88	323,75	323,75	323,91	2K	3
30/05/2022	1,07%	3,45	324,56	324,56	324,56	324,56	324	1
27/05/2022	1,44%	4,56	321,11	318,72	318,72	321,11	33K	2
26/05/2022	3,12%	9,59	316,55	316,55	316,55	316,55	22K	2
23/05/2022	1,61%	4,85	306,96	306,96	306,96	306,96	80K	1
20/05/2022	-6,22%	-20,04	302,11	302,11	302,11	302,11	82K	1
17/05/2022	0,35%	1,13	322,15	322,15	322,15	322,15	27K	1
16/05/2022	0,31%	1,00	321,02	321,02	321,02	321,02	3K	1
13/05/2022	1,23%	3,88	320,02	320,02	320,02	320,02	320	1
12/05/2022	-4,95%	-16,45	316,14	322,10	316,14	322,10	33K	2
10/05/2022	-1,75%	-5,92	332,59	332,82	332,59	332,82	80K	2
05/05/2022	0,93%	3,11	338,51	338,51	338,51	338,51	338	1
04/05/2022	1,42%	4,69	335,40	336,26	335,40	336,26	74K	2
03/05/2022	-0,66%	-2,21	330,71	330,33	330,00	331,98	90K	27
02/05/2022	2,68%	8,70	332,92	332,00	330,33	332,92	258K	24
29/04/2022	-3,39%	-11,36	324,22	324,22	324,22	324,22	295K	1
26/04/2022	0,88%	2,94	335,58	334,22	333,20	335,58	7K	21
19/04/2022	-0,20%	-0,66	332,64	332,64	332,64	332,64	2K	1
14/04/2022	2,23%	7,26	333,30	333,30	333,30	333,30	1K	1
13/04/2022	-2,26%	-7,54	326,04	326,04	326,04	326,04	21K	1
08/04/2022	-	-	333,58	337,00	333,58	337,00	187K	3

Date,Open,High,Low,Close,Volume
04-Dec-23,318.00,318.58,318.00,318.58,2863
23-Nov-23,290.05,290.05,290.05,290.05,2030
16-Nov-23,302.40,302.40,302.40,302.40,45964
13-Nov-23,300.00,300.00,300.00,300.00,210300
10-Nov-23,295.90,295.90,295.90,295.90,295
08-Nov-23,294.04,294.04,289.85,290.61,416116
07-Nov-23,295.80,295.80,295.80,295.80,295
01-Nov-23,300.00,300.00,300.00,300.00,300
27-Oct-23,291.30,291.30,291.30,291.30,2039
26-Oct-23,297.50,297.50,297.50,297.50,297
25-Oct-23,296.10,296.10,296.10,296.10,296
19-Oct-23,315.60,315.60,315.60,315.60,315
17-Oct-23,319.00,319.00,319.00,319.00,319
15-Sep-23,319.04,319.04,319.04,319.04,638
12-Sep-23,318.75,318.75,318.75,318.75,1275
05-Sep-23,320.32,320.64,320.32,320.64,961
31-Aug-23,310.90,310.90,310.90,310.90,310
30-Aug-23,307.21,307.21,307.21,307.21,921
21-Aug-23,310.31,310.31,309.70,309.70,186440
15-Aug-23,308.51,308.51,308.51,308.51,308
08-Aug-23,312.79,312.79,312.79,312.79,1251
03-Aug-23,311.00,311.88,311.00,311.88,20856
18-Jul-23,282.26,282.26,282.26,282.26,564
12-Jul-23,282.26,282.26,282.26,282.26,3951
04-Jul-23,272.00,273.07,272.00,272.67,40864
26-Jun-23,258.74,258.74,258.74,258.74,258
20-Jun-23,258.56,260.00,258.56,260.00,4158
19-Jun-23,268.00,268.00,268.00,268.00,268
31-May-23,257.92,257.92,257.92,257.92,4642
26-May-23,263.57,263.95,261.90,261.90,13152
24-May-23,259.99,259.99,249.73,249.73,7649
09-May-23,262.99,263.66,262.99,263.66,2633
04-May-23,277.49,277.49,270.64,270.64,11987
24-Apr-23,304.40,304.40,304.40,304.40,10654
19-Apr-23,314.30,314.30,314.30,314.30,6286
17-Apr-23,301.99,301.99,301.99,301.99,18119
14-Apr-23,297.84,297.84,297.84,297.84,4467
03-Apr-23,296.67,296.67,295.86,295.86,592
31-Mar-23,292.32,292.32,292.03,292.03,584
30-Mar-23,295.44,295.44,295.44,295.44,88632
29-Mar-23,288.13,288.13,288.13,288.13,27660
24-Mar-23,291.45,291.45,285.00,285.00,1152
23-Mar-23,291.45,291.45,291.45,291.45,5829
21-Mar-23,306.30,307.20,306.30,307.20,7352
16-Mar-23,303.90,303.90,303.90,303.90,3039
14-Mar-23,308.61,308.61,308.61,308.61,617
13-Mar-23,308.88,309.88,308.88,309.88,4638
03-Mar-23,364.84,364.84,364.84,364.84,1094
02-Mar-23,358.00,358.00,358.00,358.00,10740
24-Feb-23,383.44,383.44,369.21,369.21,752
09-Feb-23,375.92,375.92,375.92,375.92,5638
08-Feb-23,370.16,370.16,370.16,370.16,5552
02-Feb-23,359.00,359.00,346.00,346.00,12271
30-Jan-23,369.90,369.90,369.90,369.90,5548
27-Jan-23,370.44,370.44,370.44,370.44,370
26-Jan-23,364.81,364.81,364.81,364.81,1094
24-Jan-23,362.66,362.66,362.66,362.66,217596
23-Jan-23,364.00,364.00,364.00,364.00,7280
18-Jan-23,363.60,363.60,363.60,363.60,10908
16-Jan-23,370.44,370.44,370.44,370.44,740
04-Jan-23,397.91,399.00,397.91,399.00,149635
03-Jan-23,390.78,391.92,390.78,391.92,236715
14-Dec-22,388.70,388.70,388.70,388.70,3887
08-Dec-22,388.55,388.55,385.20,385.20,155403
06-Dec-22,397.48,397.48,396.95,396.95,59583
23-Nov-22,414.50,414.50,414.50,414.50,2072
16-Nov-22,399.52,400.00,399.52,400.00,245312
14-Nov-22,395.60,395.60,395.60,395.60,1186
09-Nov-22,378.00,378.00,378.00,378.00,226800
08-Nov-22,379.59,379.59,379.59,379.59,1138
04-Nov-22,370.50,370.50,370.50,370.50,370
31-Oct-22,385.90,385.90,379.00,379.00,2694
28-Oct-22,385.90,385.90,385.90,385.90,8103
14-Oct-22,347.78,347.78,347.78,347.78,347
15-Sep-22,346.72,347.78,346.72,347.78,694
14-Sep-22,346.15,346.15,344.05,344.05,690
12-Sep-22,349.05,352.35,347.90,347.90,137301
09-Sep-22,348.23,349.05,348.23,349.05,697
06-Sep-22,339.90,340.24,339.66,339.66,51658
02-Sep-22,320.00,333.10,320.00,333.10,4257658
24-Aug-22,335.00,336.27,335.00,336.27,39197
22-Aug-22,342.02,342.02,342.02,342.02,10260
19-Aug-22,351.05,351.05,350.00,350.00,701
08-Aug-22,335.30,335.30,322.00,322.24,6183
03-Aug-22,335.31,335.31,335.31,335.31,53649
02-Aug-22,327.59,329.56,326.74,329.37,75862
01-Aug-22,321.63,325.73,321.09,325.73,18450
29-Jul-22,329.02,330.53,328.11,329.13,31276
28-Jul-22,320.01,321.47,317.71,317.77,122009
27-Jul-22,326.19,327.57,323.73,325.86,27340
26-Jul-22,328.77,328.77,326.59,326.96,34354
21-Jul-22,335.44,335.44,335.44,335.44,20126
20-Jul-22,327.36,335.28,327.36,334.54,57339
19-Jul-22,328.32,328.64,328.32,328.32,2627
18-Jul-22,321.28,321.28,319.24,319.24,90685
15-Jul-22,318.68,321.47,315.51,319.61,198859
14-Jul-22,316.16,318.08,314.16,314.16,43813
11-Jul-22,334.29,334.29,334.29,334.29,13037
08-Jul-22,334.22,334.22,329.99,329.99,46532
06-Jul-22,332.66,338.00,332.66,338.00,402004
05-Jul-22,330.69,330.69,330.69,330.69,14550
04-Jul-22,339.35,342.03,339.35,342.03,341194
01-Jul-22,336.93,336.93,336.93,336.93,336
30-Jun-22,325.38,327.69,323.07,327.00,7834
29-Jun-22,330.14,330.14,326.34,326.34,46897
27-Jun-22,332.86,332.96,332.86,332.96,68255
24-Jun-22,331.69,336.42,331.19,336.42,104142
23-Jun-22,319.41,319.41,319.41,319.41,638
17-Jun-22,314.03,314.03,314.03,314.03,314
14-Jun-22,317.44,317.44,316.00,316.00,74079
13-Jun-22,315.17,315.17,315.17,315.17,315
10-Jun-22,316.56,316.56,316.56,316.56,28490
08-Jun-22,323.89,323.89,323.89,323.89,647
31-May-22,323.75,323.91,323.75,323.88,1942
30-May-22,324.56,324.56,324.56,324.56,324
27-May-22,318.72,321.11,318.72,321.11,33385
26-May-22,316.55,316.55,316.55,316.55,22158
23-May-22,306.96,306.96,306.96,306.96,79809
20-May-22,302.11,302.11,302.11,302.11,81569
17-May-22,322.15,322.15,322.15,322.15,26738
16-May-22,321.02,321.02,321.02,321.02,2889
13-May-22,320.02,320.02,320.02,320.02,320
12-May-22,322.10,322.10,316.14,316.14,32842
10-May-22,332.82,332.82,332.59,332.59,80154
05-May-22,338.51,338.51,338.51,338.51,338
04-May-22,336.26,336.26,335.40,335.40,74124
03-May-22,330.33,331.98,330.00,330.71,90048
02-May-22,332.00,332.92,330.33,332.92,257783
29-Apr-22,324.22,324.22,324.22,324.22,295040
26-Apr-22,334.22,335.58,333.20,335.58,7016
19-Apr-22,332.64,332.64,332.64,332.64,1663
14-Apr-22,333.30,333.30,333.30,333.30,1333
13-Apr-22,326.04,326.04,326.04,326.04,20866
08-Apr-22,337.00,337.00,333.58,333.58,187480

*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: METB34