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
13/07/2020	-2,32%	-0,41	17,29	17,79	17,12	18,00	10M	3.462
10/07/2020	5,99%	1,00	17,70	16,90	16,72	17,99	26M	5.181
09/07/2020	8,44%	1,30	16,70	15,52	15,41	16,83	54M	6.723
08/07/2020	-2,47%	-0,39	15,40	15,82	15,40	16,04	20M	5.024
07/07/2020	0,96%	0,15	15,79	15,63	15,53	16,21	16M	4.876
06/07/2020	1,96%	0,30	15,64	15,70	15,25	15,89	11M	4.337
03/07/2020	0,72%	0,11	15,34	15,24	15,22	15,65	5M	2.211
02/07/2020	-1,17%	-0,18	15,23	15,68	15,11	15,94	10M	3.380
01/07/2020	0,72%	0,11	15,41	15,19	14,92	15,68	16M	4.667
30/06/2020	0,99%	0,15	15,30	15,18	14,94	15,38	10M	3.655
29/06/2020	-2,13%	-0,33	15,15	15,48	14,82	15,70	9M	2.954

26/06/2020	-0,45%	-0,07	15,48	15,51	15,12	15,67	7M	2.352
25/06/2020	-2,26%	-0,36	15,55	15,92	15,20	15,99	9M	2.502
24/06/2020	-0,87%	-0,14	15,91	16,00	15,24	16,07	10M	2.091
23/06/2020	1,07%	0,17	16,05	16,24	15,79	16,38	15M	3.051
22/06/2020	5,87%	0,88	15,88	15,90	15,60	16,40	23M	6.525
19/06/2020	1,76%	0,26	15,00	15,00	14,61	15,12	20M	2.877
18/06/2020	-1,80%	-0,27	14,74	15,00	14,60	15,18	15M	4.067
17/06/2020	3,52%	0,51	15,01	14,70	14,37	15,48	23M	4.355
16/06/2020	4,32%	0,60	14,50	14,15	13,19	14,84	18M	3.913
15/06/2020	-0,71%	-0,10	13,90	13,35	13,21	14,10	6M	2.330
12/06/2020	-2,78%	-0,40	14,00	13,95	13,71	14,73	9M	3.654
10/06/2020	-2,04%	-0,30	14,40	14,71	13,94	15,10	6M	2.669
09/06/2020	0,68%	0,10	14,70	14,29	14,06	14,85	7M	3.276
08/06/2020	-0,14%	-0,02	14,60	14,90	14,21	15,03	11M	4.165
05/06/2020	-1,95%	-0,29	14,62	15,50	14,51	15,74	12M	4.302
04/06/2020	6,42%	0,90	14,91	14,51	14,51	15,41	19M	5.710
03/06/2020	7,94%	1,03	14,01	13,16	13,16	14,01	7M	2.799
02/06/2020	5,53%	0,68	12,98	12,40	12,31	13,14	14M	2.924
01/06/2020	-0,81%	-0,10	12,30	12,40	12,30	12,64	6M	2.018
29/05/2020	-3,12%	-0,40	12,40	12,94	12,11	12,94	11M	3.179
28/05/2020	0,08%	0,01	12,80	12,79	12,06	12,96	9M	2.666
27/05/2020	3,56%	0,44	12,79	12,33	12,26	13,00	7M	2.300
26/05/2020	1,65%	0,20	12,35	12,40	12,00	12,90	13M	2.379
25/05/2020	7,52%	0,85	12,15	11,73	11,67	12,35	12M	3.527
22/05/2020	3,76%	0,41	11,30	11,20	10,70	11,34	9M	2.565
21/05/2020	10,56%	1,04	10,89	9,80	9,80	10,90	8M	1.449
20/05/2020	-1,40%	-0,14	9,85	9,84	9,76	10,07	3M	1.213
19/05/2020	0,91%	0,09	9,99	9,90	9,70	10,25	6M	1.147
18/05/2020	5,32%	0,50	9,90	9,54	9,45	9,97	5M	1.625
15/05/2020	-3,59%	-0,35	9,40	9,70	9,26	9,78	7M	2.361
14/05/2020	1,56%	0,15	9,75	9,59	9,00	9,84	5M	2.147
13/05/2020	-3,32%	-0,33	9,60	9,86	9,25	9,88	6M	2.726
12/05/2020	2,16%	0,21	9,93	9,90	9,60	10,12	11M	2.476
11/05/2020	-3,76%	-0,38	9,72	10,18	9,71	10,18	4M	1.577
08/05/2020	1,00%	0,10	10,10	10,30	9,74	10,30	5M	2.441
07/05/2020	-5,66%	-0,60	10,00	10,60	9,90	10,60	4M	2.332
06/05/2020	3,92%	0,40	10,60	10,35	9,68	10,85	3M	967
05/05/2020	-0,87%	-0,09	10,20	10,58	10,06	10,65	2M	1.056
04/05/2020	-3,83%	-0,41	10,29	10,30	9,97	10,53	3M	2.359
30/04/2020	0,00%	0,00	10,70	10,56	10,33	10,71	2M	993
29/04/2020	0,00%	0,00	10,70	10,98	10,52	11,00	6M	2.267
28/04/2020	0,85%	0,09	10,70	10,91	10,35	11,20	4M	2.487
27/04/2020	2,51%	0,26	10,61	10,50	10,00	10,86	3M	1.353
24/04/2020	-6,76%	-0,75	10,35	11,10	9,95	11,10	5M	1.284
23/04/2020	0,09%	0,01	11,10	11,02	10,52	11,79	5M	1.994
22/04/2020	12,02%	1,19	11,09	10,00	9,80	11,39	23M	3.218
20/04/2020	-3,04%	-0,31	9,90	10,11	9,81	10,20	8M	3.943
17/04/2020	-2,39%	-0,25	10,21	10,51	10,11	10,75	5M	2.772
16/04/2020	3,56%	0,36	10,46	10,24	10,06	10,50	5M	2.655
15/04/2020	-4,08%	-0,43	10,10	10,48	10,00	10,48	12M	4.679
14/04/2020	0,67%	0,07	10,53	10,61	10,08	10,75	9M	4.802
13/04/2020	-4,04%	-0,44	10,46	10,90	10,30	10,90	5M	1.863
09/04/2020	5,93%	0,61	10,90	10,35	10,17	10,90	7M	3.083
08/04/2020	-0,58%	-0,06	10,29	10,35	9,91	10,55	5M	1.669
07/04/2020	0,49%	0,05	10,35	10,42	10,35	11,28	4M	2.116
06/04/2020	3,00%	0,30	10,30	10,11	10,01	10,79	7M	2.434
03/04/2020	0,10%	0,01	10,00	9,50	8,62	10,00	20M	2.353
02/04/2020	0,40%	0,04	9,99	10,18	9,52	10,18	8M	1.690
01/04/2020	-9,55%	-1,05	9,95	10,91	9,68	10,91	6M	2.382
31/03/2020	-6,78%	-0,80	11,00	11,99	10,95	12,04	2M	1.023
30/03/2020	4,24%	0,48	11,80	11,30	11,30	12,04	2M	950
27/03/2020	-9,44%	-1,18	11,32	12,20	11,03	12,20	5M	2.169
26/03/2020	10,42%	1,18	12,50	10,75	10,75	12,90	15M	2.714
25/03/2020	3,76%	0,41	11,32	10,70	10,50	11,45	6M	2.345
24/03/2020	14,24%	1,36	10,91	10,30	10,05	10,91	3M	1.226
23/03/2020	-11,57%	-1,25	9,55	10,79	9,50	10,79	3M	1.708
20/03/2020	10,20%	1,00	10,80	10,49	9,91	11,52	3M	980
19/03/2020	-1,51%	-0,15	9,80	8,50	8,31	9,80	15M	4.496
18/03/2020	-9,63%	-1,06	9,95	10,10	8,41	10,16	38M	1.493
17/03/2020	10,10%	1,01	11,01	10,80	10,00	11,50	27M	1.990
16/03/2020	-19,35%	-2,40	10,00	11,49	9,84	11,49	16M	1.508
13/03/2020	18,10%	1,90	12,40	12,05	11,20	12,66	35M	1.208
12/03/2020	-20,45%	-2,70	10,50	11,00	9,95	11,51	22M	2.878
11/03/2020	-5,71%	-0,80	13,20	13,60	11,93	13,95	11M	1.242
10/03/2020	15,89%	1,92	14,00	12,90	12,19	14,45	15M	3.043
09/03/2020	-14,63%	-2,07	12,08	12,79	11,94	12,79	31M	6.802
06/03/2020	-9,29%	-1,45	14,15	14,90	13,71	14,90	20M	4.387
05/03/2020	-4,35%	-0,71	15,60	16,31	15,32	16,40	19M	1.123
04/03/2020	-4,06%	-0,69	16,31	17,00	16,31	17,36	14M	676
03/03/2020	0,83%	0,14	17,00	16,80	16,46	17,40	22M	1.539
02/03/2020	4,07%	0,66	16,86	16,20	16,01	17,15	33M	1.427
28/02/2020	3,12%	0,49	16,20	16,00	15,15	16,88	17M	2.746
27/02/2020	-0,88%	-0,14	15,71	15,90	15,14	16,08	17M	2.741
26/02/2020	-11,25%	-2,01	15,85	17,00	15,55	17,10	24M	3.386
21/02/2020	-3,46%	-0,64	17,86	18,50	17,84	18,50	16M	1.100
20/02/2020	-2,48%	-0,47	18,50	18,96	18,25	19,00	9M	1.632
19/02/2020	1,50%	0,28	18,97	18,72	18,60	19,19	26M	1.444
18/02/2020	-1,37%	-0,26	18,69	18,86	18,55	18,98	16M	492
17/02/2020	-0,16%	-0,03	18,95	19,02	18,56	19,48	9M	1.150
14/02/2020	-1,40%	-0,27	18,98	19,25	18,95	19,65	15M	1.083
13/02/2020	-2,78%	-0,55	19,25	19,45	19,10	19,70	43M	3.317
12/02/2020	-2,17%	-0,44	19,80	20,23	19,65	20,23	20M	4.007
11/02/2020	3,79%	0,74	20,24	19,74	18,97	20,24	43M	4.252
10/02/2020	-2,50%	-0,50	19,50	19,99	18,20	20,00	47M	6.605
07/02/2020	-3,85%	-0,80	20,00	20,56	19,64	20,68	30M	4.385
06/02/2020	0,00%	0,00	20,80	21,00	20,03	21,13	67M	5.311
05/02/2020	-	-	20,80	21,02	20,51	21,29	316M	34.943

Date,Open,High,Low,Close,Volume
13-Jul-20,17.79,18.00,17.12,17.29,9772501
10-Jul-20,16.90,17.99,16.72,17.70,26034240
09-Jul-20,15.52,16.83,15.41,16.70,54033821
08-Jul-20,15.82,16.04,15.40,15.40,20475158
07-Jul-20,15.63,16.21,15.53,15.79,15594577
06-Jul-20,15.70,15.89,15.25,15.64,10969225
03-Jul-20,15.24,15.65,15.22,15.34,5398791
02-Jul-20,15.68,15.94,15.11,15.23,9597554
01-Jul-20,15.19,15.68,14.92,15.41,15537424
30-Jun-20,15.18,15.38,14.94,15.30,10151276
29-Jun-20,15.48,15.70,14.82,15.15,8717400
26-Jun-20,15.51,15.67,15.12,15.48,7112652
25-Jun-20,15.92,15.99,15.20,15.55,8604595
24-Jun-20,16.00,16.07,15.24,15.91,10401066
23-Jun-20,16.24,16.38,15.79,16.05,14886271
22-Jun-20,15.90,16.40,15.60,15.88,23245559
19-Jun-20,15.00,15.12,14.61,15.00,19975975
18-Jun-20,15.00,15.18,14.60,14.74,14821244
17-Jun-20,14.70,15.48,14.37,15.01,22534532
16-Jun-20,14.15,14.84,13.19,14.50,18407011
15-Jun-20,13.35,14.10,13.21,13.90,5616736
12-Jun-20,13.95,14.73,13.71,14.00,8657486
10-Jun-20,14.71,15.10,13.94,14.40,5671474
09-Jun-20,14.29,14.85,14.06,14.70,6901127
08-Jun-20,14.90,15.03,14.21,14.60,11173854
05-Jun-20,15.50,15.74,14.51,14.62,11600386
04-Jun-20,14.51,15.41,14.51,14.91,19139387
03-Jun-20,13.16,14.01,13.16,14.01,7498728
02-Jun-20,12.40,13.14,12.31,12.98,13979233
01-Jun-20,12.40,12.64,12.30,12.30,5579579
29-May-20,12.94,12.94,12.11,12.40,10838263
28-May-20,12.79,12.96,12.06,12.80,9327180
27-May-20,12.33,13.00,12.26,12.79,7051958
26-May-20,12.40,12.90,12.00,12.35,13176771
25-May-20,11.73,12.35,11.67,12.15,11600161
22-May-20,11.20,11.34,10.70,11.30,8986971
21-May-20,9.80,10.90,9.80,10.89,8379959
20-May-20,9.84,10.07,9.76,9.85,3033672
19-May-20,9.90,10.25,9.70,9.99,5697568
18-May-20,9.54,9.97,9.45,9.90,5355255
15-May-20,9.70,9.78,9.26,9.40,7356004
14-May-20,9.59,9.84,9.00,9.75,5343121
13-May-20,9.86,9.88,9.25,9.60,6275799
12-May-20,9.90,10.12,9.60,9.93,10805816
11-May-20,10.18,10.18,9.71,9.72,4246650
08-May-20,10.30,10.30,9.74,10.10,4735185
07-May-20,10.60,10.60,9.90,10.00,4272564
06-May-20,10.35,10.85,9.68,10.60,2836806
05-May-20,10.58,10.65,10.06,10.20,2202077
04-May-20,10.30,10.53,9.97,10.29,3487076
30-Apr-20,10.56,10.71,10.33,10.70,2217265
29-Apr-20,10.98,11.00,10.52,10.70,5708237
28-Apr-20,10.91,11.20,10.35,10.70,4484744
27-Apr-20,10.50,10.86,10.00,10.61,3094535
24-Apr-20,11.10,11.10,9.95,10.35,4890850
23-Apr-20,11.02,11.79,10.52,11.10,5098848
22-Apr-20,10.00,11.39,9.80,11.09,22748710
20-Apr-20,10.11,10.20,9.81,9.90,7530984
17-Apr-20,10.51,10.75,10.11,10.21,5337295
16-Apr-20,10.24,10.50,10.06,10.46,4509964
15-Apr-20,10.48,10.48,10.00,10.10,12205269
14-Apr-20,10.61,10.75,10.08,10.53,9464387
13-Apr-20,10.90,10.90,10.30,10.46,4865215
09-Apr-20,10.35,10.90,10.17,10.90,6644304
08-Apr-20,10.35,10.55,9.91,10.29,4723181
07-Apr-20,10.42,11.28,10.35,10.35,4319665
06-Apr-20,10.11,10.79,10.01,10.30,6562147
03-Apr-20,9.50,10.00,8.62,10.00,20146418
02-Apr-20,10.18,10.18,9.52,9.99,8284804
01-Apr-20,10.91,10.91,9.68,9.95,5832374
31-Mar-20,11.99,12.04,10.95,11.00,2383779
30-Mar-20,11.30,12.04,11.30,11.80,2102175
27-Mar-20,12.20,12.20,11.03,11.32,4811253
26-Mar-20,10.75,12.90,10.75,12.50,15451179
25-Mar-20,10.70,11.45,10.50,11.32,5593336
24-Mar-20,10.30,10.91,10.05,10.91,3256350
23-Mar-20,10.79,10.79,9.50,9.55,3405022
20-Mar-20,10.49,11.52,9.91,10.80,3378992
19-Mar-20,8.50,9.80,8.31,9.80,15259096
18-Mar-20,10.10,10.16,8.41,9.95,38113369
17-Mar-20,10.80,11.50,10.00,11.01,27245436
16-Mar-20,11.49,11.49,9.84,10.00,15781213
13-Mar-20,12.05,12.66,11.20,12.40,35055678
12-Mar-20,11.00,11.51,9.95,10.50,22167751
11-Mar-20,13.60,13.95,11.93,13.20,10767781
10-Mar-20,12.90,14.45,12.19,14.00,15317872
09-Mar-20,12.79,12.79,11.94,12.08,30803099
06-Mar-20,14.90,14.90,13.71,14.15,20306198
05-Mar-20,16.31,16.40,15.32,15.60,18939796
04-Mar-20,17.00,17.36,16.31,16.31,13535525
03-Mar-20,16.80,17.40,16.46,17.00,21510516
02-Mar-20,16.20,17.15,16.01,16.86,32560125
28-Feb-20,16.00,16.88,15.15,16.20,16893142
27-Feb-20,15.90,16.08,15.14,15.71,17316320
26-Feb-20,17.00,17.10,15.55,15.85,24016203
21-Feb-20,18.50,18.50,17.84,17.86,15579598
20-Feb-20,18.96,19.00,18.25,18.50,8699949
19-Feb-20,18.72,19.19,18.60,18.97,25654722
18-Feb-20,18.86,18.98,18.55,18.69,15595598
17-Feb-20,19.02,19.48,18.56,18.95,8849350
14-Feb-20,19.25,19.65,18.95,18.98,15322087
13-Feb-20,19.45,19.70,19.10,19.25,43379487
12-Feb-20,20.23,20.23,19.65,19.80,19857918
11-Feb-20,19.74,20.24,18.97,20.24,42996309
10-Feb-20,19.99,20.00,18.20,19.50,47371740
07-Feb-20,20.56,20.68,19.64,20.00,29857724
06-Feb-20,21.00,21.13,20.03,20.80,67479918
05-Feb-20,21.02,21.29,20.51,20.80,315703309

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...