Cotação atual, histórico e gráfico do papel: MTRE3

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 MTRE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2021	-1,22%	-0,13	10,50	10,58	10,36	10,72	7M	2.878
04/08/2021	0,19%	0,02	10,63	10,61	10,41	10,76	4M	2.113
03/08/2021	-2,39%	-0,26	10,61	10,88	10,49	10,88	5M	2.372
02/08/2021	-0,46%	-0,05	10,87	10,90	10,82	11,16	4M	2.408
30/07/2021	0,28%	0,03	10,92	10,82	10,48	10,92	8M	2.093
29/07/2021	-1,00%	-0,11	10,89	11,01	10,76	11,11	3M	1.676
28/07/2021	2,23%	0,24	11,00	10,93	10,78	11,09	6M	2.396
27/07/2021	-1,74%	-0,19	10,76	10,85	10,59	10,90	5M	1.856
26/07/2021	-3,10%	-0,35	10,95	11,30	10,86	11,30	8M	2.737
23/07/2021	-2,75%	-0,32	11,30	11,66	11,15	11,66	8M	2.456
22/07/2021	0,61%	0,07	11,62	11,57	11,52	11,73	4M	1.329

21/07/2021	-2,45%	-0,29	11,55	11,90	11,46	11,91	6M	2.410
20/07/2021	-0,42%	-0,05	11,84	11,89	11,67	11,99	6M	2.366
19/07/2021	-1,82%	-0,22	11,89	11,99	11,75	12,10	7M	2.428
16/07/2021	-0,74%	-0,09	12,11	12,21	11,90	12,36	7M	2.281
15/07/2021	-2,40%	-0,30	12,20	12,59	12,15	12,70	11M	3.801
14/07/2021	5,04%	0,60	12,50	11,97	11,78	12,54	42M	6.641
13/07/2021	1,02%	0,12	11,90	11,73	11,71	11,92	4M	1.914
12/07/2021	0,68%	0,08	11,78	11,84	11,70	11,85	4M	1.998
08/07/2021	-0,34%	-0,04	11,70	11,45	11,35	11,96	11M	2.923
07/07/2021	2,18%	0,25	11,74	11,59	11,38	11,74	3M	1.328
06/07/2021	-1,20%	-0,14	11,49	11,65	11,40	11,65	3M	1.631
05/07/2021	0,43%	0,05	11,63	11,58	11,32	11,74	3M	1.127
02/07/2021	1,49%	0,17	11,58	11,51	11,41	11,67	3M	1.227
01/07/2021	-4,28%	-0,51	11,41	11,95	11,40	12,01	6M	2.528
30/06/2021	-0,25%	-0,03	11,92	11,95	11,71	11,95	8M	2.888
29/06/2021	0,00%	0,00	11,95	12,00	11,80	12,05	6M	2.259
28/06/2021	1,27%	0,15	11,95	11,80	11,70	11,95	4M	1.419
25/06/2021	-1,99%	-0,24	11,80	12,07	11,66	12,15	4M	1.382
24/06/2021	1,60%	0,19	12,04	11,93	11,82	12,14	8M	3.101
23/06/2021	0,34%	0,04	11,85	11,80	11,71	11,94	6M	1.723
22/06/2021	-1,58%	-0,19	11,81	12,00	11,64	12,00	7M	2.571
21/06/2021	-0,66%	-0,08	12,00	12,15	11,80	12,20	6M	2.475
18/06/2021	0,58%	0,07	12,08	12,00	11,84	12,48	14M	4.312
17/06/2021	-1,31%	-0,16	12,01	12,25	11,91	12,27	5M	1.733
16/06/2021	-0,25%	-0,03	12,17	12,21	12,00	12,27	4M	1.428
15/06/2021	-1,53%	-0,19	12,20	12,38	12,12	12,39	6M	2.109
14/06/2021	1,06%	0,13	12,39	12,34	12,25	12,55	7M	2.128
11/06/2021	-2,23%	-0,28	12,26	12,55	12,10	12,57	8M	1.766
10/06/2021	0,48%	0,06	12,54	12,54	12,21	12,54	11M	2.666
09/06/2021	-2,12%	-0,27	12,48	12,80	12,32	12,84	14M	4.995
08/06/2021	-0,31%	-0,04	12,75	12,79	12,52	12,84	16M	5.021
07/06/2021	1,11%	0,14	12,79	12,80	12,46	12,93	32M	4.639
04/06/2021	2,35%	0,29	12,65	12,35	12,23	12,90	17M	4.141
02/06/2021	-1,28%	-0,16	12,36	12,48	12,18	12,78	20M	3.592
01/06/2021	2,62%	0,32	12,52	12,30	12,25	12,60	38M	5.069
31/05/2021	1,92%	0,23	12,20	11,97	11,88	12,24	17M	3.376
28/05/2021	-0,17%	-0,02	11,97	12,10	11,84	12,31	19M	3.505
27/05/2021	2,92%	0,34	11,99	11,67	11,55	12,18	29M	7.262
26/05/2021	6,10%	0,67	11,65	10,99	10,88	11,82	48M	8.351
25/05/2021	1,01%	0,11	10,98	10,90	10,66	11,30	24M	5.500
24/05/2021	0,18%	0,02	10,87	10,93	10,55	11,03	17M	4.521
21/05/2021	-1,81%	-0,20	10,85	11,10	10,56	11,10	14M	5.161
20/05/2021	3,27%	0,35	11,05	10,73	10,37	11,20	13M	4.389
19/05/2021	-1,47%	-0,16	10,70	10,82	10,47	10,90	10M	3.304
18/05/2021	-3,89%	-0,44	10,86	11,16	10,80	11,29	28M	3.735
17/05/2021	-1,31%	-0,15	11,30	11,44	11,24	11,50	5M	2.474
14/05/2021	7,61%	0,81	11,45	10,78	10,53	11,54	22M	4.750
13/05/2021	2,21%	0,23	10,64	10,50	10,25	10,71	11M	3.300
12/05/2021	-5,62%	-0,62	10,41	11,02	10,40	11,25	16M	5.241
11/05/2021	-6,13%	-0,72	11,03	11,43	11,03	11,46	17M	6.376
10/05/2021	-0,34%	-0,04	11,75	11,67	11,58	11,88	6M	1.980
07/05/2021	1,64%	0,19	11,79	11,60	11,55	11,88	7M	2.477
06/05/2021	-4,13%	-0,50	11,60	11,70	11,52	11,91	5M	2.701
05/05/2021	0,50%	0,06	12,10	12,13	11,87	12,18	6M	2.518
04/05/2021	-2,98%	-0,37	12,04	12,47	11,92	12,55	10M	3.683
03/05/2021	-1,66%	-0,21	12,41	12,75	12,28	12,89	9M	4.118
30/04/2021	0,08%	0,01	12,62	12,68	12,41	12,90	13M	4.111
29/04/2021	-2,02%	-0,26	12,61	12,86	12,46	13,00	6M	2.522
28/04/2021	1,34%	0,17	12,87	12,87	12,66	13,00	5M	2.030
27/04/2021	0,55%	0,07	12,70	12,74	12,48	13,02	9M	3.533
26/04/2021	1,45%	0,18	12,63	12,58	12,35	12,70	5M	2.339
23/04/2021	-1,27%	-0,16	12,45	12,69	12,40	12,72	6M	2.287
22/04/2021	-0,55%	-0,07	12,61	12,80	12,45	12,82	5M	2.295
20/04/2021	-0,24%	-0,03	12,68	12,74	12,57	12,88	5M	1.484
19/04/2021	-0,24%	-0,03	12,71	12,74	12,56	12,92	7M	2.470
16/04/2021	1,03%	0,13	12,74	12,70	12,48	12,79	4M	1.799
15/04/2021	-0,32%	-0,04	12,61	12,73	12,55	12,88	3M	1.498
14/04/2021	-2,54%	-0,33	12,65	12,97	12,62	13,14	7M	2.330
13/04/2021	1,25%	0,16	12,98	12,87	12,70	13,17	8M	3.044
12/04/2021	-1,46%	-0,19	12,82	13,01	12,55	13,03	5M	1.635
09/04/2021	5,77%	0,71	13,01	12,30	12,23	13,10	11M	3.289
08/04/2021	-1,60%	-0,20	12,30	12,61	12,22	12,72	7M	3.099
07/04/2021	-2,19%	-0,28	12,50	12,79	12,43	12,85	5M	2.208
06/04/2021	0,87%	0,11	12,78	12,67	12,45	12,93	5M	1.913
05/04/2021	1,77%	0,22	12,67	12,45	12,41	12,82	5M	2.092
01/04/2021	-1,97%	-0,25	12,45	12,84	12,24	12,84	6M	2.447
31/03/2021	0,79%	0,10	12,70	12,60	12,23	12,80	8M	2.508
30/03/2021	3,96%	0,48	12,60	12,16	12,05	13,06	9M	3.256
29/03/2021	-2,81%	-0,35	12,12	12,37	12,11	12,57	5M	1.961
26/03/2021	-1,11%	-0,14	12,47	12,60	12,16	12,76	7M	2.226
25/03/2021	3,28%	0,40	12,61	12,10	11,83	12,66	7M	3.066
24/03/2021	-4,46%	-0,57	12,21	12,83	12,08	12,87	7M	2.942
23/03/2021	0,00%	0,00	12,78	12,66	12,43	12,91	6M	2.476
22/03/2021	-0,23%	-0,03	12,78	12,60	12,51	13,03	4M	1.967
19/03/2021	2,23%	0,28	12,81	12,53	12,37	12,96	6M	1.989
18/03/2021	-5,15%	-0,68	12,53	13,21	12,38	13,31	8M	2.663
17/03/2021	4,02%	0,51	13,21	12,70	12,30	13,38	17M	4.791
16/03/2021	-2,91%	-0,38	12,70	13,10	12,65	13,60	18M	3.849
15/03/2021	2,27%	0,29	13,08	13,23	12,85	13,30	23M	8.542
12/03/2021	3,48%	0,43	12,79	12,45	12,30	12,97	16M	4.817
11/03/2021	4,22%	0,50	12,36	12,01	11,99	12,55	13M	5.328
10/03/2021	4,96%	0,56	11,86	11,47	11,00	12,35	20M	6.136
09/03/2021	-3,25%	-0,38	11,30	11,70	11,10	11,77	10M	3.845
08/03/2021	-5,81%	-0,72	11,68	12,38	11,33	12,56	11M	4.192
05/03/2021	2,73%	0,33	12,40	12,12	11,68	12,40	9M	2.680
04/03/2021	0,58%	0,07	12,07	12,07	11,59	12,41	12M	4.472
03/03/2021	0,50%	0,06	12,00	11,95	11,30	12,61	21M	4.331
02/03/2021	-1,08%	-0,13	11,94	12,01	11,50	12,30	16M	5.350
01/03/2021	-4,74%	-0,60	12,07	12,80	12,03	12,89	13M	4.948
26/02/2021	-4,16%	-0,55	12,67	13,34	12,51	13,51	9M	3.363
25/02/2021	0,53%	0,07	13,22	13,27	13,06	13,47	7M	3.156
24/02/2021	-0,98%	-0,13	13,15	13,28	13,02	13,50	8M	3.340
23/02/2021	2,15%	0,28	13,28	13,13	12,80	13,34	8M	3.290
22/02/2021	-7,80%	-1,10	13,00	13,56	12,83	13,70	17M	6.696
19/02/2021	3,91%	0,53	14,10	13,61	13,56	14,30	9M	4.503
18/02/2021	-0,59%	-0,08	13,57	13,68	13,43	13,92	14M	3.209
17/02/2021	-4,14%	-0,59	13,65	14,34	13,60	14,34	8M	3.006
12/02/2021	-2,73%	-0,40	14,24	14,64	14,09	14,64	6M	1.846
11/02/2021	-0,07%	-0,01	14,64	14,67	14,50	14,95	4M	1.340
10/02/2021	-4,31%	-0,66	14,65	15,31	14,16	15,33	9M	3.673
09/02/2021	1,26%	0,19	15,31	15,17	15,11	15,45	9M	2.466
08/02/2021	-2,26%	-0,35	15,12	15,42	15,07	15,47	6M	2.215
05/02/2021	-0,06%	-0,01	15,47	15,60	15,17	15,60	4M	1.446
04/02/2021	-0,51%	-0,08	15,48	15,49	15,40	15,61	3M	1.346
03/02/2021	0,71%	0,11	15,56	15,45	15,31	15,75	9M	2.591
02/02/2021	0,00%	0,00	15,45	15,70	15,14	15,75	14M	3.177
01/02/2021	-0,19%	-0,03	15,45	15,62	15,31	15,84	7M	2.845
29/01/2021	-1,84%	-0,29	15,48	15,70	15,25	16,08	3M	1.073
28/01/2021	1,15%	0,18	15,77	15,63	15,38	15,89	5M	1.490
27/01/2021	-2,13%	-0,34	15,59	15,90	15,32	15,99	7M	1.786
26/01/2021	-1,67%	-0,27	15,93	16,19	15,85	16,60	4M	1.385
22/01/2021	2,53%	0,40	16,20	15,70	15,01	16,37	10M	2.070
21/01/2021	-	-	15,80	16,30	15,75	16,34	4M	1.369

Date,Open,High,Low,Close,Volume
05-Aug-21,10.58,10.72,10.36,10.50,6665072
04-Aug-21,10.61,10.76,10.41,10.63,4136069
03-Aug-21,10.88,10.88,10.49,10.61,5131401
02-Aug-21,10.90,11.16,10.82,10.87,4398868
30-Jul-21,10.82,10.92,10.48,10.92,7904038
29-Jul-21,11.01,11.11,10.76,10.89,3234247
28-Jul-21,10.93,11.09,10.78,11.00,5828520
27-Jul-21,10.85,10.90,10.59,10.76,5124646
26-Jul-21,11.30,11.30,10.86,10.95,7938037
23-Jul-21,11.66,11.66,11.15,11.30,8115078
22-Jul-21,11.57,11.73,11.52,11.62,4189622
21-Jul-21,11.90,11.91,11.46,11.55,5953995
20-Jul-21,11.89,11.99,11.67,11.84,5730148
19-Jul-21,11.99,12.10,11.75,11.89,6894667
16-Jul-21,12.21,12.36,11.90,12.11,6799187
15-Jul-21,12.59,12.70,12.15,12.20,11264241
14-Jul-21,11.97,12.54,11.78,12.50,41691411
13-Jul-21,11.73,11.92,11.71,11.90,4418448
12-Jul-21,11.84,11.85,11.70,11.78,4111361
08-Jul-21,11.45,11.96,11.35,11.70,10772329
07-Jul-21,11.59,11.74,11.38,11.74,2617337
06-Jul-21,11.65,11.65,11.40,11.49,3180136
05-Jul-21,11.58,11.74,11.32,11.63,2525555
02-Jul-21,11.51,11.67,11.41,11.58,2627871
01-Jul-21,11.95,12.01,11.40,11.41,6498371
30-Jun-21,11.95,11.95,11.71,11.92,7520217
29-Jun-21,12.00,12.05,11.80,11.95,6392281
28-Jun-21,11.80,11.95,11.70,11.95,4434998
25-Jun-21,12.07,12.15,11.66,11.80,4162201
24-Jun-21,11.93,12.14,11.82,12.04,7509563
23-Jun-21,11.80,11.94,11.71,11.85,5823099
22-Jun-21,12.00,12.00,11.64,11.81,7077333
21-Jun-21,12.15,12.20,11.80,12.00,5703808
18-Jun-21,12.00,12.48,11.84,12.08,14416550
17-Jun-21,12.25,12.27,11.91,12.01,4970814
16-Jun-21,12.21,12.27,12.00,12.17,3876151
15-Jun-21,12.38,12.39,12.12,12.20,5744899
14-Jun-21,12.34,12.55,12.25,12.39,6705021
11-Jun-21,12.55,12.57,12.10,12.26,8382102
10-Jun-21,12.54,12.54,12.21,12.54,10685125
09-Jun-21,12.80,12.84,12.32,12.48,14326850
08-Jun-21,12.79,12.84,12.52,12.75,15986380
07-Jun-21,12.80,12.93,12.46,12.79,31814675
04-Jun-21,12.35,12.90,12.23,12.65,17248641
02-Jun-21,12.48,12.78,12.18,12.36,19736413
01-Jun-21,12.30,12.60,12.25,12.52,37743087
31-May-21,11.97,12.24,11.88,12.20,16804568
28-May-21,12.10,12.31,11.84,11.97,19479750
27-May-21,11.67,12.18,11.55,11.99,29109259
26-May-21,10.99,11.82,10.88,11.65,48348276
25-May-21,10.90,11.30,10.66,10.98,24491281
24-May-21,10.93,11.03,10.55,10.87,17064802
21-May-21,11.10,11.10,10.56,10.85,13536322
20-May-21,10.73,11.20,10.37,11.05,12614277
19-May-21,10.82,10.90,10.47,10.70,10378343
18-May-21,11.16,11.29,10.80,10.86,27556570
17-May-21,11.44,11.50,11.24,11.30,4665401
14-May-21,10.78,11.54,10.53,11.45,21967555
13-May-21,10.50,10.71,10.25,10.64,11483726
12-May-21,11.02,11.25,10.40,10.41,15750224
11-May-21,11.43,11.46,11.03,11.03,16719231
10-May-21,11.67,11.88,11.58,11.75,6208679
07-May-21,11.60,11.88,11.55,11.79,6552409
06-May-21,11.70,11.91,11.52,11.60,5351806
05-May-21,12.13,12.18,11.87,12.10,6022993
04-May-21,12.47,12.55,11.92,12.04,10182806
03-May-21,12.75,12.89,12.28,12.41,9073851
30-Apr-21,12.68,12.90,12.41,12.62,12523271
29-Apr-21,12.86,13.00,12.46,12.61,6497179
28-Apr-21,12.87,13.00,12.66,12.87,5445362
27-Apr-21,12.74,13.02,12.48,12.70,9165035
26-Apr-21,12.58,12.70,12.35,12.63,4798635
23-Apr-21,12.69,12.72,12.40,12.45,6153044
22-Apr-21,12.80,12.82,12.45,12.61,5384303
20-Apr-21,12.74,12.88,12.57,12.68,4566218
19-Apr-21,12.74,12.92,12.56,12.71,7080528
16-Apr-21,12.70,12.79,12.48,12.74,4463834
15-Apr-21,12.73,12.88,12.55,12.61,2749246
14-Apr-21,12.97,13.14,12.62,12.65,7321762
13-Apr-21,12.87,13.17,12.70,12.98,7508618
12-Apr-21,13.01,13.03,12.55,12.82,4990638
09-Apr-21,12.30,13.10,12.23,13.01,11132404
08-Apr-21,12.61,12.72,12.22,12.30,7322807
07-Apr-21,12.79,12.85,12.43,12.50,4706651
06-Apr-21,12.67,12.93,12.45,12.78,4609272
05-Apr-21,12.45,12.82,12.41,12.67,4561575
01-Apr-21,12.84,12.84,12.24,12.45,5908582
31-Mar-21,12.60,12.80,12.23,12.70,7749833
30-Mar-21,12.16,13.06,12.05,12.60,8781231
29-Mar-21,12.37,12.57,12.11,12.12,4827354
26-Mar-21,12.60,12.76,12.16,12.47,7103038
25-Mar-21,12.10,12.66,11.83,12.61,6815488
24-Mar-21,12.83,12.87,12.08,12.21,6901730
23-Mar-21,12.66,12.91,12.43,12.78,6234292
22-Mar-21,12.60,13.03,12.51,12.78,3926360
19-Mar-21,12.53,12.96,12.37,12.81,5510689
18-Mar-21,13.21,13.31,12.38,12.53,7775257
17-Mar-21,12.70,13.38,12.30,13.21,17151552
16-Mar-21,13.10,13.60,12.65,12.70,17971447
15-Mar-21,13.23,13.30,12.85,13.08,22896578
12-Mar-21,12.45,12.97,12.30,12.79,16141025
11-Mar-21,12.01,12.55,11.99,12.36,12655758
10-Mar-21,11.47,12.35,11.00,11.86,19926565
09-Mar-21,11.70,11.77,11.10,11.30,9524885
08-Mar-21,12.38,12.56,11.33,11.68,10791396
05-Mar-21,12.12,12.40,11.68,12.40,9233498
04-Mar-21,12.07,12.41,11.59,12.07,12435312
03-Mar-21,11.95,12.61,11.30,12.00,20591918
02-Mar-21,12.01,12.30,11.50,11.94,15529605
01-Mar-21,12.80,12.89,12.03,12.07,12925661
26-Feb-21,13.34,13.51,12.51,12.67,8803085
25-Feb-21,13.27,13.47,13.06,13.22,6708147
24-Feb-21,13.28,13.50,13.02,13.15,8266632
23-Feb-21,13.13,13.34,12.80,13.28,8051488
22-Feb-21,13.56,13.70,12.83,13.00,16513477
19-Feb-21,13.61,14.30,13.56,14.10,9416420
18-Feb-21,13.68,13.92,13.43,13.57,13643503
17-Feb-21,14.34,14.34,13.60,13.65,8324700
12-Feb-21,14.64,14.64,14.09,14.24,5609039
11-Feb-21,14.67,14.95,14.50,14.64,3572440
10-Feb-21,15.31,15.33,14.16,14.65,9425461
09-Feb-21,15.17,15.45,15.11,15.31,8956073
08-Feb-21,15.42,15.47,15.07,15.12,5930724
05-Feb-21,15.60,15.60,15.17,15.47,4051067
04-Feb-21,15.49,15.61,15.40,15.48,3401475
03-Feb-21,15.45,15.75,15.31,15.56,8565671
02-Feb-21,15.70,15.75,15.14,15.45,13767326
01-Feb-21,15.62,15.84,15.31,15.45,7145440
29-Jan-21,15.70,16.08,15.25,15.48,2878658
28-Jan-21,15.63,15.89,15.38,15.77,5326409
27-Jan-21,15.90,15.99,15.32,15.59,7265556
26-Jan-21,16.19,16.60,15.85,15.93,4072606
22-Jan-21,15.70,16.37,15.01,16.20,9933099
21-Jan-21,16.30,16.34,15.75,15.80,3562436

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MTRE3

cotações, gráficos e mais...