ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: MTRE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/05/20240,76%0,033,983,953,913,993M1.300
24/05/20240,00%0,003,953,973,924,012M1.647
23/05/2024-1,25%-0,053,954,023,924,024M1.351
22/05/2024-2,91%-0,124,004,133,974,134M1.736
21/05/20241,23%0,054,124,084,074,133M1.316
20/05/20240,25%0,014,074,074,034,143M1.036
17/05/2024-0,98%-0,044,064,114,054,182M1.098
16/05/20240,24%0,014,104,094,074,154M1.954
15/05/20241,24%0,054,094,064,014,105M1.970
14/05/20240,75%0,034,044,024,024,134M2.291
13/05/20241,78%0,074,013,983,944,0811M2.526
10/05/2024-3,90%-0,163,944,073,884,0910M3.586
09/05/2024-1,20%-0,054,104,114,014,124M2.493
08/05/20240,97%0,044,154,064,004,173M1.372
07/05/2024-0,96%-0,044,114,184,114,234M1.890
06/05/2024-1,19%-0,054,154,203,904,2527M6.976
03/05/20242,69%0,114,204,154,104,2921M4.063
02/05/2024-1,45%-0,064,094,203,904,2820M6.315
30/04/2024-4,60%-0,204,154,354,154,354M2.001
29/04/2024-0,23%-0,014,354,394,334,433M890
26/04/20242,35%0,104,364,314,314,474M1.595
25/04/2024-2,96%-0,134,264,344,214,366M3.315
24/04/2024-3,30%-0,154,394,524,394,603M1.113
23/04/2024-2,78%-0,134,544,614,494,613M1.269
22/04/20242,86%0,134,674,574,484,776M2.406
19/04/20243,42%0,154,544,374,334,605M1.712
18/04/20241,86%0,084,394,304,294,435M1.951
17/04/2024-3,15%-0,144,314,534,274,587M2.297
16/04/2024-2,20%-0,104,454,514,434,596M2.275
15/04/2024-3,81%-0,184,554,684,514,8413M4.517
12/04/2024-7,25%-0,374,734,914,734,9613M3.565
11/04/20240,00%0,005,105,104,965,104M1.459
10/04/2024-3,04%-0,165,105,225,035,225M2.064
09/04/20242,14%0,115,265,195,185,336M2.091
08/04/20243,21%0,165,155,004,965,167M2.027
05/04/2024-1,58%-0,084,995,084,975,104M1.814
04/04/2024-1,36%-0,075,075,185,055,316M1.788
03/04/2024-4,46%-0,245,145,375,145,384M2.718
02/04/20243,66%0,195,385,185,115,398M3.960
01/04/20241,76%0,095,195,055,055,4519M5.130
28/03/20240,59%0,035,105,065,025,175M3.106
27/03/20241,40%0,075,075,004,915,156M1.811
26/03/20242,88%0,145,004,834,825,076M2.320
25/03/2024-0,61%-0,034,864,884,825,026M1.536
22/03/2024-0,81%-0,044,894,964,824,962M1.342
21/03/2024-0,80%-0,044,934,984,864,995M1.729
20/03/20244,63%0,224,974,754,754,996M2.449
19/03/20240,00%0,004,754,774,624,8311M3.396
18/03/2024-1,66%-0,084,754,864,715,0016M4.919
15/03/2024-16,00%-0,924,835,504,785,5941M10.362
14/03/2024-0,86%-0,055,755,855,715,935M2.133
13/03/2024-0,85%-0,055,805,835,805,985M1.598
12/03/20243,54%0,205,855,725,615,896M2.222
11/03/20241,80%0,105,655,605,455,658M2.981
08/03/20240,36%0,025,555,475,395,604M2.026
07/03/20240,55%0,035,535,485,395,707M3.031
06/03/2024-5,17%-0,305,505,885,505,9612M4.683
05/03/20241,75%0,105,805,705,706,1812M4.853
04/03/2024-3,88%-0,235,705,935,685,989M4.206
01/03/2024-0,34%-0,025,935,955,575,9722M7.735
29/02/20244,39%0,255,955,705,595,959M3.620
28/02/20243,83%0,215,705,435,405,7512M3.877
27/02/20245,78%0,305,495,215,215,5110M3.952
26/02/20242,98%0,155,195,045,045,244M1.360
23/02/2024-4,18%-0,225,045,265,045,345M1.699
22/02/20241,94%0,105,265,185,145,306M2.856
21/02/20242,38%0,125,165,044,995,217M2.101
20/02/20241,82%0,095,044,934,905,055M2.161
19/02/20241,64%0,084,954,854,844,985M3.442
16/02/20241,46%0,074,874,864,734,926M3.877
15/02/20243,45%0,164,804,664,664,956M3.351
14/02/2024-3,33%-0,164,644,704,614,803M2.994
09/02/20245,26%0,244,804,554,524,846M3.215
08/02/2024-3,80%-0,184,564,734,504,808M4.998
07/02/20243,72%0,174,744,514,484,749M3.323
06/02/20245,30%0,234,574,374,374,5711M3.753
05/02/2024-2,47%-0,114,344,484,344,5410M4.697
02/02/2024-7,87%-0,384,454,834,444,8719M7.154
01/02/2024-1,02%-0,054,834,884,735,2028M7.816
31/01/20246,32%0,294,884,594,594,9411M6.493
30/01/2024-2,34%-0,114,594,654,554,769M3.923
29/01/2024-5,62%-0,284,704,994,654,9919M4.888
26/01/2024-6,39%-0,344,985,354,965,3524M4.929
25/01/20241,72%0,095,325,275,175,357M2.909
24/01/2024-3,51%-0,195,235,485,215,589M2.885
23/01/20244,63%0,245,425,195,085,457M2.652
22/01/20240,58%0,035,185,125,085,295M2.245
19/01/2024-0,58%-0,035,155,165,025,2211M3.686
18/01/2024-1,33%-0,075,185,305,145,418M3.546
17/01/2024-2,05%-0,115,255,355,185,409M3.592
16/01/20245,10%0,265,365,065,065,5515M4.763
15/01/2024-0,39%-0,025,105,125,045,188M2.449
12/01/20240,00%0,005,125,125,005,2612M3.436
11/01/20240,00%0,005,125,114,945,186M1.890
10/01/2024-3,21%-0,175,125,324,995,3211M3.025
09/01/2024-0,94%-0,055,295,335,205,406M2.092
08/01/20240,95%0,055,345,275,205,4511M3.230
05/01/2024-2,04%-0,115,295,365,255,6713M3.978
04/01/2024-7,22%-0,425,405,795,405,7911M3.329
03/01/2024-2,84%-0,175,826,005,806,028M2.991
02/01/2024-2,76%-0,175,996,165,916,1812M4.043
28/12/20230,98%0,066,166,145,866,3432M6.822
27/12/20231,33%0,086,106,025,786,1411M4.260
26/12/2023-5,94%-0,386,026,416,006,4417M5.620
22/12/20239,40%0,556,405,865,776,4017M4.667
21/12/20237,34%0,405,855,515,505,8512M3.082
20/12/2023-0,91%-0,055,455,505,275,5412M4.203
19/12/20234,96%0,265,505,245,235,5111M3.002
18/12/20231,16%0,065,245,145,135,276M2.343
15/12/2023-1,33%-0,075,185,235,185,336M2.165
14/12/2023-1,69%-0,095,255,405,215,499M2.223
13/12/20234,30%0,225,345,125,095,367M3.905
12/12/20233,23%0,165,124,964,925,155M1.392
11/12/20232,69%0,134,964,824,724,964M1.257
08/12/2023-2,42%-0,124,834,954,764,985M2.490
07/12/20231,02%0,054,954,954,925,007M2.251
06/12/20230,62%0,034,904,884,875,058M2.661
05/12/20234,73%0,224,874,674,654,874M1.663
04/12/2023-4,12%-0,204,654,854,654,914M2.270
01/12/20232,75%0,134,854,724,704,856M2.483
30/11/20230,43%0,024,724,774,704,826M2.372
29/11/20231,51%0,074,704,694,654,8411M3.255
28/11/20231,76%0,084,634,554,554,725M2.625
27/11/20233,41%0,154,554,444,424,604M1.661
24/11/20230,92%0,044,404,384,294,514M2.468
23/11/2023-0,68%-0,034,364,394,294,495M2.648
22/11/2023-3,09%-0,144,394,584,314,649M3.283
21/11/2023-3,21%-0,154,534,694,534,747M2.572
20/11/20234,23%0,194,684,494,464,786M2.292
17/11/20232,51%0,114,494,384,384,557M2.129
16/11/20235,04%0,214,384,244,204,394M2.271
14/11/20231,71%0,074,174,104,104,295M2.057
13/11/20230,99%0,044,104,073,964,104M1.631
10/11/2023--4,063,943,944,084M1.344


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito