papéis
login
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
05/08/2021-1,22%-0,1310,5010,5810,3610,727M2.878
04/08/20210,19%0,0210,6310,6110,4110,764M2.113
03/08/2021-2,39%-0,2610,6110,8810,4910,885M2.372
02/08/2021-0,46%-0,0510,8710,9010,8211,164M2.408
30/07/20210,28%0,0310,9210,8210,4810,928M2.093
29/07/2021-1,00%-0,1110,8911,0110,7611,113M1.676
28/07/20212,23%0,2411,0010,9310,7811,096M2.396
27/07/2021-1,74%-0,1910,7610,8510,5910,905M1.856
26/07/2021-3,10%-0,3510,9511,3010,8611,308M2.737
23/07/2021-2,75%-0,3211,3011,6611,1511,668M2.456
22/07/20210,61%0,0711,6211,5711,5211,734M1.329
21/07/2021-2,45%-0,2911,5511,9011,4611,916M2.410
20/07/2021-0,42%-0,0511,8411,8911,6711,996M2.366
19/07/2021-1,82%-0,2211,8911,9911,7512,107M2.428
16/07/2021-0,74%-0,0912,1112,2111,9012,367M2.281
15/07/2021-2,40%-0,3012,2012,5912,1512,7011M3.801
14/07/20215,04%0,6012,5011,9711,7812,5442M6.641
13/07/20211,02%0,1211,9011,7311,7111,924M1.914
12/07/20210,68%0,0811,7811,8411,7011,854M1.998
08/07/2021-0,34%-0,0411,7011,4511,3511,9611M2.923
07/07/20212,18%0,2511,7411,5911,3811,743M1.328
06/07/2021-1,20%-0,1411,4911,6511,4011,653M1.631
05/07/20210,43%0,0511,6311,5811,3211,743M1.127
02/07/20211,49%0,1711,5811,5111,4111,673M1.227
01/07/2021-4,28%-0,5111,4111,9511,4012,016M2.528
30/06/2021-0,25%-0,0311,9211,9511,7111,958M2.888
29/06/20210,00%0,0011,9512,0011,8012,056M2.259
28/06/20211,27%0,1511,9511,8011,7011,954M1.419
25/06/2021-1,99%-0,2411,8012,0711,6612,154M1.382
24/06/20211,60%0,1912,0411,9311,8212,148M3.101
23/06/20210,34%0,0411,8511,8011,7111,946M1.723
22/06/2021-1,58%-0,1911,8112,0011,6412,007M2.571
21/06/2021-0,66%-0,0812,0012,1511,8012,206M2.475
18/06/20210,58%0,0712,0812,0011,8412,4814M4.312
17/06/2021-1,31%-0,1612,0112,2511,9112,275M1.733
16/06/2021-0,25%-0,0312,1712,2112,0012,274M1.428
15/06/2021-1,53%-0,1912,2012,3812,1212,396M2.109
14/06/20211,06%0,1312,3912,3412,2512,557M2.128
11/06/2021-2,23%-0,2812,2612,5512,1012,578M1.766
10/06/20210,48%0,0612,5412,5412,2112,5411M2.666
09/06/2021-2,12%-0,2712,4812,8012,3212,8414M4.995
08/06/2021-0,31%-0,0412,7512,7912,5212,8416M5.021
07/06/20211,11%0,1412,7912,8012,4612,9332M4.639
04/06/20212,35%0,2912,6512,3512,2312,9017M4.141
02/06/2021-1,28%-0,1612,3612,4812,1812,7820M3.592
01/06/20212,62%0,3212,5212,3012,2512,6038M5.069
31/05/20211,92%0,2312,2011,9711,8812,2417M3.376
28/05/2021-0,17%-0,0211,9712,1011,8412,3119M3.505
27/05/20212,92%0,3411,9911,6711,5512,1829M7.262
26/05/20216,10%0,6711,6510,9910,8811,8248M8.351
25/05/20211,01%0,1110,9810,9010,6611,3024M5.500
24/05/20210,18%0,0210,8710,9310,5511,0317M4.521
21/05/2021-1,81%-0,2010,8511,1010,5611,1014M5.161
20/05/20213,27%0,3511,0510,7310,3711,2013M4.389
19/05/2021-1,47%-0,1610,7010,8210,4710,9010M3.304
18/05/2021-3,89%-0,4410,8611,1610,8011,2928M3.735
17/05/2021-1,31%-0,1511,3011,4411,2411,505M2.474
14/05/20217,61%0,8111,4510,7810,5311,5422M4.750
13/05/20212,21%0,2310,6410,5010,2510,7111M3.300
12/05/2021-5,62%-0,6210,4111,0210,4011,2516M5.241
11/05/2021-6,13%-0,7211,0311,4311,0311,4617M6.376
10/05/2021-0,34%-0,0411,7511,6711,5811,886M1.980
07/05/20211,64%0,1911,7911,6011,5511,887M2.477
06/05/2021-4,13%-0,5011,6011,7011,5211,915M2.701
05/05/20210,50%0,0612,1012,1311,8712,186M2.518
04/05/2021-2,98%-0,3712,0412,4711,9212,5510M3.683
03/05/2021-1,66%-0,2112,4112,7512,2812,899M4.118
30/04/20210,08%0,0112,6212,6812,4112,9013M4.111
29/04/2021-2,02%-0,2612,6112,8612,4613,006M2.522
28/04/20211,34%0,1712,8712,8712,6613,005M2.030
27/04/20210,55%0,0712,7012,7412,4813,029M3.533
26/04/20211,45%0,1812,6312,5812,3512,705M2.339
23/04/2021-1,27%-0,1612,4512,6912,4012,726M2.287
22/04/2021-0,55%-0,0712,6112,8012,4512,825M2.295
20/04/2021-0,24%-0,0312,6812,7412,5712,885M1.484
19/04/2021-0,24%-0,0312,7112,7412,5612,927M2.470
16/04/20211,03%0,1312,7412,7012,4812,794M1.799
15/04/2021-0,32%-0,0412,6112,7312,5512,883M1.498
14/04/2021-2,54%-0,3312,6512,9712,6213,147M2.330
13/04/20211,25%0,1612,9812,8712,7013,178M3.044
12/04/2021-1,46%-0,1912,8213,0112,5513,035M1.635
09/04/20215,77%0,7113,0112,3012,2313,1011M3.289
08/04/2021-1,60%-0,2012,3012,6112,2212,727M3.099
07/04/2021-2,19%-0,2812,5012,7912,4312,855M2.208
06/04/20210,87%0,1112,7812,6712,4512,935M1.913
05/04/20211,77%0,2212,6712,4512,4112,825M2.092
01/04/2021-1,97%-0,2512,4512,8412,2412,846M2.447
31/03/20210,79%0,1012,7012,6012,2312,808M2.508
30/03/20213,96%0,4812,6012,1612,0513,069M3.256
29/03/2021-2,81%-0,3512,1212,3712,1112,575M1.961
26/03/2021-1,11%-0,1412,4712,6012,1612,767M2.226
25/03/20213,28%0,4012,6112,1011,8312,667M3.066
24/03/2021-4,46%-0,5712,2112,8312,0812,877M2.942
23/03/20210,00%0,0012,7812,6612,4312,916M2.476
22/03/2021-0,23%-0,0312,7812,6012,5113,034M1.967
19/03/20212,23%0,2812,8112,5312,3712,966M1.989
18/03/2021-5,15%-0,6812,5313,2112,3813,318M2.663
17/03/20214,02%0,5113,2112,7012,3013,3817M4.791
16/03/2021-2,91%-0,3812,7013,1012,6513,6018M3.849
15/03/20212,27%0,2913,0813,2312,8513,3023M8.542
12/03/20213,48%0,4312,7912,4512,3012,9716M4.817
11/03/20214,22%0,5012,3612,0111,9912,5513M5.328
10/03/20214,96%0,5611,8611,4711,0012,3520M6.136
09/03/2021-3,25%-0,3811,3011,7011,1011,7710M3.845
08/03/2021-5,81%-0,7211,6812,3811,3312,5611M4.192
05/03/20212,73%0,3312,4012,1211,6812,409M2.680
04/03/20210,58%0,0712,0712,0711,5912,4112M4.472
03/03/20210,50%0,0612,0011,9511,3012,6121M4.331
02/03/2021-1,08%-0,1311,9412,0111,5012,3016M5.350
01/03/2021-4,74%-0,6012,0712,8012,0312,8913M4.948
26/02/2021-4,16%-0,5512,6713,3412,5113,519M3.363
25/02/20210,53%0,0713,2213,2713,0613,477M3.156
24/02/2021-0,98%-0,1313,1513,2813,0213,508M3.340
23/02/20212,15%0,2813,2813,1312,8013,348M3.290
22/02/2021-7,80%-1,1013,0013,5612,8313,7017M6.696
19/02/20213,91%0,5314,1013,6113,5614,309M4.503
18/02/2021-0,59%-0,0813,5713,6813,4313,9214M3.209
17/02/2021-4,14%-0,5913,6514,3413,6014,348M3.006
12/02/2021-2,73%-0,4014,2414,6414,0914,646M1.846
11/02/2021-0,07%-0,0114,6414,6714,5014,954M1.340
10/02/2021-4,31%-0,6614,6515,3114,1615,339M3.673
09/02/20211,26%0,1915,3115,1715,1115,459M2.466
08/02/2021-2,26%-0,3515,1215,4215,0715,476M2.215
05/02/2021-0,06%-0,0115,4715,6015,1715,604M1.446
04/02/2021-0,51%-0,0815,4815,4915,4015,613M1.346
03/02/20210,71%0,1115,5615,4515,3115,759M2.591
02/02/20210,00%0,0015,4515,7015,1415,7514M3.177
01/02/2021-0,19%-0,0315,4515,6215,3115,847M2.845
29/01/2021-1,84%-0,2915,4815,7015,2516,083M1.073
28/01/20211,15%0,1815,7715,6315,3815,895M1.490
27/01/2021-2,13%-0,3415,5915,9015,3215,997M1.786
26/01/2021-1,67%-0,2715,9316,1915,8516,604M1.385
22/01/20212,53%0,4016,2015,7015,0116,3710M2.070
21/01/2021--15,8016,3015,7516,344M1.369


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito