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
28/01/2022	-0,04%	-0,15	352,45	352,45	351,75	352,45	11K	15
27/01/2022	-1,46%	-5,24	352,60	352,60	352,60	352,60	21K	1
26/01/2022	0,30%	1,07	357,84	357,28	357,28	357,84	6K	6
25/01/2022	-4,59%	-17,18	356,77	352,79	352,79	356,77	4K	3
17/01/2022	-0,13%	-0,49	373,95	373,41	373,41	380,12	6K	3
13/01/2022	-0,83%	-3,12	374,44	374,44	374,44	374,44	5K	1
12/01/2022	-1,29%	-4,94	377,56	377,56	377,56	377,56	6K	1
10/01/2022	0,87%	3,31	382,50	385,70	382,50	385,70	60K	9
07/01/2022	2,38%	8,83	379,19	379,62	379,19	379,62	112K	3
05/01/2022	0,17%	0,64	370,36	373,33	370,36	373,33	279K	2
04/01/2022	3,46%	12,37	369,72	361,44	361,44	370,80	374K	4

03/01/2022	1,94%	6,79	357,35	358,05	357,35	358,05	6K	2
30/12/2021	-1,51%	-5,39	350,56	349,19	348,83	350,56	6M	182
29/12/2021	0,59%	2,10	355,95	355,95	355,95	355,95	3K	1
28/12/2021	0,80%	2,80	353,85	352,00	352,00	353,85	30K	4
27/12/2021	-0,24%	-0,84	351,05	351,40	350,70	351,40	32K	88
23/12/2021	5,08%	17,00	351,89	353,22	350,88	353,22	477K	6
20/12/2021	-3,25%	-11,26	334,89	338,42	334,89	338,42	21K	2
17/12/2021	0,61%	2,11	346,15	347,90	346,15	347,90	2K	2
15/12/2021	1,01%	3,44	344,04	344,04	344,04	344,04	21K	1
13/12/2021	-0,22%	-0,76	340,60	341,02	340,60	341,02	511K	5
10/12/2021	2,51%	8,37	341,36	341,46	339,67	341,46	3K	3
09/12/2021	-2,17%	-7,37	332,99	332,99	332,99	332,99	1K	1
07/12/2021	-0,86%	-2,94	340,36	342,04	340,36	342,04	3K	2
06/12/2021	2,18%	7,31	343,30	341,85	341,85	344,76	28K	4
03/12/2021	0,51%	1,70	335,99	335,24	335,04	335,99	352K	3
02/12/2021	1,61%	5,29	334,29	322,86	322,86	334,29	105K	5
01/12/2021	-0,41%	-1,35	329,00	331,83	328,69	336,01	11M	71
30/11/2021	-1,66%	-5,57	330,35	329,80	327,42	330,35	338K	7
29/11/2021	1,28%	4,24	335,92	339,26	333,88	340,00	42K	5
26/11/2021	-4,37%	-15,14	331,68	334,95	331,57	334,95	9K	5
25/11/2021	-1,37%	-4,83	346,82	353,94	346,82	353,94	3K	2
24/11/2021	-1,66%	-5,94	351,65	359,10	351,41	360,85	37K	21
23/11/2021	1,72%	6,03	357,59	351,40	351,40	360,79	367K	26
22/11/2021	2,60%	8,92	351,56	347,58	341,20	353,93	292K	25
19/11/2021	-1,93%	-6,74	342,64	344,40	334,59	344,40	74K	24
18/11/2021	-0,58%	-2,03	349,38	352,65	344,75	353,85	85K	25
17/11/2021	0,91%	3,16	351,41	353,85	345,80	353,85	57K	26
16/11/2021	-0,17%	-0,59	348,25	351,29	348,11	355,44	104K	23
12/11/2021	1,47%	5,05	348,84	349,18	343,29	349,18	53K	26
11/11/2021	-1,97%	-6,91	343,79	347,80	343,07	347,80	90K	24
10/11/2021	1,63%	5,61	350,70	348,33	344,76	353,37	292K	29
09/11/2021	-2,09%	-7,36	345,09	350,86	344,39	351,09	34K	18
08/11/2021	-1,41%	-5,03	352,45	356,00	352,45	359,45	168K	31
05/11/2021	0,50%	1,79	357,48	283,50	283,50	367,92	79K	36
04/11/2021	-3,31%	-12,18	355,69	370,68	345,55	370,68	78K	39
03/11/2021	2,04%	7,36	367,87	358,56	358,56	374,40	514K	37
01/11/2021	1,78%	6,30	360,51	358,00	358,00	361,75	349K	46
29/10/2021	-2,97%	-10,84	354,21	368,88	353,72	368,88	300K	13
28/10/2021	1,62%	5,83	365,05	364,32	363,24	365,05	127K	5
27/10/2021	-1,79%	-6,54	359,22	364,96	358,20	364,96	50K	25
26/10/2021	0,45%	1,64	365,76	368,31	365,48	368,94	57K	29
25/10/2021	-2,25%	-8,38	364,12	366,76	364,12	369,26	58K	20
22/10/2021	-0,02%	-0,09	372,50	374,72	372,50	379,25	172K	25
21/10/2021	1,31%	4,81	372,59	376,40	370,74	376,40	83K	26
20/10/2021	0,06%	0,22	367,78	363,34	363,34	371,11	82K	34
19/10/2021	2,30%	8,28	367,56	366,84	363,98	369,00	1M	453
18/10/2021	0,16%	0,59	359,28	359,92	358,21	363,24	49K	25
15/10/2021	-0,79%	-2,86	358,69	361,02	356,41	364,42	187K	88
14/10/2021	2,29%	8,10	361,55	358,05	356,00	362,95	113K	32
13/10/2021	-2,60%	-9,43	353,45	357,46	352,08	358,20	222K	21
11/10/2021	1,10%	3,96	362,88	359,90	359,90	363,40	37K	6
08/10/2021	0,93%	3,32	358,92	350,01	349,00	360,72	116K	34
07/10/2021	1,03%	3,61	355,60	357,70	354,20	359,45	364K	39
06/10/2021	-0,36%	-1,27	351,99	351,33	347,83	352,45	35K	22
05/10/2021	4,11%	13,93	353,26	345,99	341,01	353,60	80K	33
04/10/2021	0,32%	1,08	339,33	340,34	339,32	345,10	112K	51
01/10/2021	7,66%	24,08	338,25	334,80	333,69	338,25	9M	7
21/09/2021	-4,12%	-13,51	314,17	314,17	314,17	314,17	20K	1
16/09/2021	2,21%	7,07	327,68	328,64	327,36	328,64	6K	18
14/09/2021	0,00%	0,00	320,61	320,61	320,61	320,61	961	1
10/09/2021	-0,67%	-2,16	320,61	321,00	320,61	321,00	641	2
09/09/2021	1,29%	4,10	322,77	322,77	322,77	322,77	484K	1
02/09/2021	-1,37%	-4,44	318,67	318,93	318,67	318,93	2K	7
30/08/2021	0,32%	1,03	323,11	323,73	323,06	323,73	9K	22
23/08/2021	-1,62%	-5,31	322,08	322,08	322,08	322,08	6K	1
20/08/2021	0,54%	1,76	327,39	327,39	327,39	327,39	196K	1
16/08/2021	-1,07%	-3,53	325,63	324,38	324,38	325,63	4K	2
12/08/2021	2,35%	7,56	329,16	328,67	328,67	329,37	17K	40
10/08/2021	8,17%	24,30	321,60	322,30	321,60	322,30	3K	3
04/08/2021	-2,20%	-6,68	297,30	296,65	296,65	297,52	8K	25
03/08/2021	1,12%	3,38	303,98	302,39	302,37	304,69	2M	31
26/07/2021	0,20%	0,61	300,60	300,60	300,30	300,90	14K	45
23/07/2021	-0,34%	-1,01	299,99	299,99	299,99	299,99	450K	1
22/07/2021	-2,11%	-6,50	301,00	301,00	301,00	301,00	903	1
21/07/2021	2,16%	6,50	307,50	309,49	307,01	309,49	232K	33
20/07/2021	2,87%	8,39	301,00	301,00	301,00	301,00	301	1
19/07/2021	-1,68%	-4,99	292,61	292,03	292,03	292,61	4K	15
14/07/2021	-0,52%	-1,55	297,60	295,06	295,06	297,60	455K	47
08/07/2021	-3,23%	-9,99	299,15	299,15	299,15	299,15	173K	1
07/07/2021	1,42%	4,34	309,14	309,10	309,10	309,14	374K	3
01/07/2021	1,65%	4,94	304,80	304,80	304,80	305,10	5K	17
30/06/2021	1,48%	4,36	299,86	299,86	299,86	299,86	90K	1
28/06/2021	0,00%	0,00	295,50	294,94	294,68	295,50	14K	39
22/06/2021	-0,30%	-0,90	295,50	296,10	295,50	296,70	20K	30
18/06/2021	-2,70%	-8,24	296,40	296,40	296,40	296,40	592	1
17/06/2021	-5,93%	-19,20	304,64	325,12	304,00	325,12	42K	45
15/06/2021	-1,46%	-4,80	323,84	324,48	323,84	324,48	16K	48
11/06/2021	-1,59%	-5,32	328,64	328,64	328,64	328,64	9K	28
08/06/2021	-0,58%	-1,96	333,96	333,96	333,96	334,29	10K	31
04/06/2021	-1,98%	-6,80	335,92	335,92	334,56	335,92	16K	39
01/06/2021	-0,33%	-1,12	342,72	342,72	342,38	342,72	8K	24
31/05/2021	0,53%	1,82	343,84	343,84	343,84	343,84	3K	1
28/05/2021	-0,60%	-2,06	342,02	342,02	342,02	342,02	6K	1
27/05/2021	0,01%	0,03	344,08	343,06	343,06	344,08	9K	25
25/05/2021	-0,91%	-3,15	344,05	344,05	343,70	344,40	7K	21
24/05/2021	-0,18%	-0,62	347,20	347,20	347,20	347,20	2K	1
21/05/2021	0,79%	2,72	347,82	346,80	346,80	347,82	5K	14
19/05/2021	0,03%	0,10	345,10	343,06	343,06	345,10	153K	145
18/05/2021	-0,73%	-2,53	345,00	345,00	345,00	345,00	345	1
17/05/2021	-0,39%	-1,37	347,53	347,53	347,53	347,53	2K	1
14/05/2021	1,29%	4,45	348,90	348,90	348,90	348,90	348	1
13/05/2021	1,61%	5,45	344,45	344,45	344,45	344,45	10K	1
11/05/2021	-4,93%	-17,58	339,00	336,00	336,00	339,00	2K	2
10/05/2021	1,48%	5,21	356,58	350,00	348,00	356,58	9K	4
07/05/2021	-0,65%	-2,31	351,37	351,37	351,37	351,37	3K	1
05/05/2021	0,69%	2,41	353,68	353,68	353,68	353,68	2K	1
03/05/2021	1,12%	3,89	351,27	347,38	347,38	351,27	3K	2
30/04/2021	0,35%	1,20	347,38	347,38	347,38	347,38	694	1
29/04/2021	1,22%	4,18	346,18	346,18	346,18	346,18	3K	1
27/04/2021	-0,78%	-2,68	342,00	342,00	342,00	342,00	3K	1
26/04/2021	1,50%	5,10	344,68	344,68	344,68	344,68	2K	1
20/04/2021	-3,75%	-13,22	339,58	340,70	336,00	340,70	7K	3
16/04/2021	0,48%	1,67	352,80	351,14	351,14	352,80	4K	2
15/04/2021	-2,30%	-8,27	351,13	350,50	350,50	351,13	6K	2
14/04/2021	1,18%	4,20	359,40	359,40	359,40	359,40	1K	1
12/04/2021	4,32%	14,70	355,20	354,00	354,00	355,20	64K	3
08/04/2021	-1,13%	-3,90	340,50	340,50	340,50	340,50	340	1
07/04/2021	0,09%	0,30	344,40	344,40	344,40	344,40	3K	1
06/04/2021	-1,97%	-6,90	344,10	344,10	344,10	344,10	11K	1
01/04/2021	1,74%	6,00	351,00	348,00	348,00	351,00	699	2
31/03/2021	-3,04%	-10,80	345,00	345,00	345,00	345,00	1K	1
30/03/2021	2,33%	8,10	355,80	353,10	352,80	355,80	5K	4
29/03/2021	-	-	347,70	343,83	343,83	347,70	6K	2

Date,Open,High,Low,Close,Volume
28-Jan-22,352.45,352.45,351.75,352.45,10918
27-Jan-22,352.60,352.60,352.60,352.60,21156
26-Jan-22,357.28,357.84,357.28,357.84,6437
25-Jan-22,352.79,356.77,352.79,356.77,4273
17-Jan-22,373.41,380.12,373.41,373.95,5610
13-Jan-22,374.44,374.44,374.44,374.44,4867
12-Jan-22,377.56,377.56,377.56,377.56,5663
10-Jan-22,385.70,385.70,382.50,382.50,60496
07-Jan-22,379.62,379.62,379.19,379.19,111606
05-Jan-22,373.33,373.33,370.36,370.36,278690
04-Jan-22,361.44,370.80,361.44,369.72,373993
03-Jan-22,358.05,358.05,357.35,357.35,5724
30-Dec-21,349.19,350.56,348.83,350.56,6187596
29-Dec-21,355.95,355.95,355.95,355.95,3203
28-Dec-21,352.00,353.85,352.00,353.85,30060
27-Dec-21,351.40,351.40,350.70,351.05,31947
23-Dec-21,353.22,353.22,350.88,351.89,476665
20-Dec-21,338.42,338.42,334.89,334.89,20971
17-Dec-21,347.90,347.90,346.15,346.15,1737
15-Dec-21,344.04,344.04,344.04,344.04,20642
13-Dec-21,341.02,341.02,340.60,340.60,511398
10-Dec-21,341.46,341.46,339.67,341.36,3071
09-Dec-21,332.99,332.99,332.99,332.99,1331
07-Dec-21,342.04,342.04,340.36,340.36,2729
06-Dec-21,341.85,344.76,341.85,343.30,28440
03-Dec-21,335.24,335.99,335.04,335.99,351553
02-Dec-21,322.86,334.29,322.86,334.29,105173
01-Dec-21,331.83,336.01,328.69,329.00,10572289
30-Nov-21,329.80,330.35,327.42,330.35,337751
29-Nov-21,339.26,340.00,333.88,335.92,41639
26-Nov-21,334.95,334.95,331.57,331.68,9012
25-Nov-21,353.94,353.94,346.82,346.82,3135
24-Nov-21,359.10,360.85,351.41,351.65,37103
23-Nov-21,351.40,360.79,351.40,357.59,367484
22-Nov-21,347.58,353.93,341.20,351.56,292318
19-Nov-21,344.40,344.40,334.59,342.64,73887
18-Nov-21,352.65,353.85,344.75,349.38,85146
17-Nov-21,353.85,353.85,345.80,351.41,57170
16-Nov-21,351.29,355.44,348.11,348.25,104039
12-Nov-21,349.18,349.18,343.29,348.84,52774
11-Nov-21,347.80,347.80,343.07,343.79,89740
10-Nov-21,348.33,353.37,344.76,350.70,291688
09-Nov-21,350.86,351.09,344.39,345.09,33999
08-Nov-21,356.00,359.45,352.45,352.45,167698
05-Nov-21,283.50,367.92,283.50,357.48,78881
04-Nov-21,370.68,370.68,345.55,355.69,78411
03-Nov-21,358.56,374.40,358.56,367.87,514073
01-Nov-21,358.00,361.75,358.00,360.51,349300
29-Oct-21,368.88,368.88,353.72,354.21,299806
28-Oct-21,364.32,365.05,363.24,365.05,127110
27-Oct-21,364.96,364.96,358.20,359.22,50199
26-Oct-21,368.31,368.94,365.48,365.76,57281
25-Oct-21,366.76,369.26,364.12,364.12,58296
22-Oct-21,374.72,379.25,372.50,372.50,171653
21-Oct-21,376.40,376.40,370.74,372.59,82929
20-Oct-21,363.34,371.11,363.34,367.78,82314
19-Oct-21,366.84,369.00,363.98,367.56,1406428
18-Oct-21,359.92,363.24,358.21,359.28,48573
15-Oct-21,361.02,364.42,356.41,358.69,186925
14-Oct-21,358.05,362.95,356.00,361.55,113018
13-Oct-21,357.46,358.20,352.08,353.45,222239
11-Oct-21,359.90,363.40,359.90,362.88,37326
08-Oct-21,350.01,360.72,349.00,358.92,116120
07-Oct-21,357.70,359.45,354.20,355.60,363792
06-Oct-21,351.33,352.45,347.83,351.99,35117
05-Oct-21,345.99,353.60,341.01,353.26,80461
04-Oct-21,340.34,345.10,339.32,339.33,112199
01-Oct-21,334.80,338.25,333.69,338.25,9317502
21-Sep-21,314.17,314.17,314.17,314.17,20106
16-Sep-21,328.64,328.64,327.36,327.68,5904
14-Sep-21,320.61,320.61,320.61,320.61,961
10-Sep-21,321.00,321.00,320.61,320.61,641
09-Sep-21,322.77,322.77,322.77,322.77,484155
02-Sep-21,318.93,318.93,318.67,318.67,2231
30-Aug-21,323.73,323.73,323.06,323.11,9375
23-Aug-21,322.08,322.08,322.08,322.08,6441
20-Aug-21,327.39,327.39,327.39,327.39,196434
16-Aug-21,324.38,325.63,324.38,325.63,3569
12-Aug-21,328.67,329.37,328.67,329.16,17442
10-Aug-21,322.30,322.30,321.60,321.60,2900
04-Aug-21,296.65,297.52,296.65,297.30,8321
03-Aug-21,302.39,304.69,302.37,303.98,1821316
26-Jul-21,300.60,300.90,300.30,300.60,13525
23-Jul-21,299.99,299.99,299.99,299.99,449985
22-Jul-21,301.00,301.00,301.00,301.00,903
21-Jul-21,309.49,309.49,307.01,307.50,232360
20-Jul-21,301.00,301.00,301.00,301.00,301
19-Jul-21,292.03,292.61,292.03,292.61,4388
14-Jul-21,295.06,297.60,295.06,297.60,455083
08-Jul-21,299.15,299.15,299.15,299.15,172908
07-Jul-21,309.10,309.14,309.10,309.14,373702
01-Jul-21,304.80,305.10,304.80,304.80,5182
30-Jun-21,299.86,299.86,299.86,299.86,89958
28-Jun-21,294.94,295.50,294.68,295.50,14461
22-Jun-21,296.10,296.70,295.50,295.50,19850
18-Jun-21,296.40,296.40,296.40,296.40,592
17-Jun-21,325.12,325.12,304.00,304.64,41863
15-Jun-21,324.48,324.48,323.84,323.84,15561
11-Jun-21,328.64,328.64,328.64,328.64,9201
08-Jun-21,333.96,334.29,333.96,333.96,10353
04-Jun-21,335.92,335.92,334.56,335.92,16104
01-Jun-21,342.72,342.72,342.38,342.72,8224
31-May-21,343.84,343.84,343.84,343.84,3438
28-May-21,342.02,342.02,342.02,342.02,6156
27-May-21,343.06,344.08,343.06,344.08,8592
25-May-21,344.05,344.40,343.70,344.05,7223
24-May-21,347.20,347.20,347.20,347.20,2430
21-May-21,346.80,347.82,346.80,347.82,4867
19-May-21,343.06,345.10,343.06,345.10,153223
18-May-21,345.00,345.00,345.00,345.00,345
17-May-21,347.53,347.53,347.53,347.53,2432
14-May-21,348.90,348.90,348.90,348.90,348
13-May-21,344.45,344.45,344.45,344.45,9644
11-May-21,336.00,339.00,336.00,339.00,2028
10-May-21,350.00,356.58,348.00,356.58,8740
07-May-21,351.37,351.37,351.37,351.37,2810
05-May-21,353.68,353.68,353.68,353.68,2122
03-May-21,347.38,351.27,347.38,351.27,3157
30-Apr-21,347.38,347.38,347.38,347.38,694
29-Apr-21,346.18,346.18,346.18,346.18,2769
27-Apr-21,342.00,342.00,342.00,342.00,3420
26-Apr-21,344.68,344.68,344.68,344.68,2068
20-Apr-21,340.70,340.70,336.00,339.58,6781
16-Apr-21,351.14,352.80,351.14,352.80,3864
15-Apr-21,350.50,351.13,350.50,351.13,5962
14-Apr-21,359.40,359.40,359.40,359.40,1078
12-Apr-21,354.00,355.20,354.00,355.20,64436
08-Apr-21,340.50,340.50,340.50,340.50,340
07-Apr-21,344.40,344.40,344.40,344.40,3444
06-Apr-21,344.10,344.10,344.10,344.10,11355
01-Apr-21,348.00,351.00,348.00,351.00,699
31-Mar-21,345.00,345.00,345.00,345.00,1380
30-Mar-21,353.10,355.80,352.80,355.80,4590
29-Mar-21,343.83,347.70,343.83,347.70,5524

*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: METB34

cotações, gráficos e mais...