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
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
10/11/20233,05%0,124,063,943,944,084M1.344
09/11/2023-1,99%-0,083,943,923,734,109M3.646
08/11/20230,00%0,004,024,053,954,175M3.413
07/11/20233,08%0,124,023,903,834,054M2.097
06/11/2023-2,99%-0,123,904,053,864,085M2.478
03/11/20238,36%0,314,023,863,824,098M4.332
01/11/20233,06%0,113,713,643,603,743M2.041
31/10/2023-0,83%-0,033,603,633,483,663M1.650
30/10/2023-3,20%-0,123,633,753,573,774M1.999
27/10/2023-1,32%-0,053,753,803,693,974M1.624
26/10/20232,70%0,103,803,713,713,832M1.390
25/10/2023-2,12%-0,083,703,783,673,832M1.205
24/10/20233,28%0,123,783,683,683,833M1.865
23/10/2023-0,54%-0,023,663,693,663,843M1.831
20/10/20230,00%0,003,683,683,603,732M1.267
19/10/2023-0,54%-0,023,683,723,663,823M1.217
18/10/2023-4,88%-0,193,703,853,613,864M2.577
17/10/2023-2,26%-0,093,893,973,864,014M2.254
16/10/20232,84%0,113,983,903,844,067M2.403
13/10/2023-2,52%-0,103,873,993,814,016M2.299
11/10/2023-3,17%-0,133,974,143,894,228M3.670
10/10/20235,13%0,204,103,913,894,2011M4.204
09/10/20234,56%0,173,903,673,553,9614M6.747
06/10/20230,81%0,033,733,693,403,8020M9.267
05/10/2023-16,29%-0,723,703,743,513,8536M10.759
04/10/20233,03%0,134,424,314,284,471M1.044
03/10/2023-3,38%-0,154,294,454,284,492M1.205
02/10/2023-4,72%-0,224,444,694,424,702M1.340
29/09/20234,48%0,204,664,514,514,784M2.880
28/09/20230,90%0,044,464,444,334,535M2.024
27/09/2023-2,86%-0,134,424,564,374,684M1.714
26/09/2023-2,15%-0,104,554,634,474,724M2.175
25/09/2023-2,52%-0,124,654,774,634,835M1.995
22/09/2023-4,02%-0,204,775,004,775,063M1.040
21/09/2023-3,12%-0,164,975,104,945,123M1.352
20/09/20231,79%0,095,135,075,075,292M1.228
19/09/2023-3,63%-0,195,045,264,995,264M1.764
18/09/2023-1,88%-0,105,235,355,205,382M1.210
15/09/2023-0,56%-0,035,335,405,205,503M1.060
14/09/20230,75%0,045,365,355,215,382M804
13/09/20231,14%0,065,325,295,255,543M1.046
12/09/20231,35%0,075,265,195,195,362M1.136
11/09/2023-0,19%-0,015,195,205,115,242M985
08/09/20233,38%0,175,205,095,025,223M1.325
06/09/2023-1,76%-0,095,035,115,025,243M1.439
05/09/2023-3,76%-0,205,125,325,065,324M1.348
04/09/20231,14%0,065,325,265,215,503M1.138
01/09/20230,38%0,025,265,285,235,424M1.145
31/08/2023-5,76%-0,325,245,535,245,535M1.924
30/08/20235,10%0,275,565,325,275,646M2.720
29/08/20231,54%0,085,295,265,115,295M1.618
28/08/2023-4,93%-0,275,215,415,215,467M3.255
25/08/20232,43%0,135,485,355,195,537M2.106
24/08/2023-2,73%-0,155,355,535,305,535M1.835
23/08/20233,19%0,175,505,385,315,576M1.906
22/08/20230,19%0,015,335,335,245,465M2.002
21/08/2023-0,93%-0,055,325,405,175,447M2.371
18/08/2023-1,83%-0,105,375,385,315,525M1.912
17/08/20231,11%0,065,475,435,315,637M2.968
16/08/2023-10,13%-0,615,415,985,416,0715M3.682
15/08/2023-11,21%-0,766,026,375,896,3710M3.053
14/08/2023-3,42%-0,246,787,016,767,1029M4.959
11/08/20235,41%0,367,026,806,747,1626M5.561
10/08/2023-6,72%-0,486,667,176,667,5034M7.795
09/08/2023-4,29%-0,327,147,457,117,4510M3.607
08/08/20230,81%0,067,467,237,067,574M1.188
07/08/2023-1,73%-0,137,407,607,297,715M1.299
04/08/20235,31%0,387,537,207,187,598M2.226
03/08/20232,29%0,167,157,247,047,345M1.298
02/08/20231,45%0,106,996,896,807,044M1.575
01/08/20230,00%0,006,896,866,726,953M1.045
31/07/2023-0,29%-0,026,896,976,867,092M1.219
28/07/20231,47%0,106,916,856,776,912M787
27/07/2023-2,44%-0,176,817,016,817,143M1.027
26/07/2023-1,55%-0,116,987,136,817,144M1.197
25/07/20235,66%0,387,097,086,957,339M2.169
24/07/2023-3,87%-0,276,717,006,717,002M958
21/07/20233,25%0,226,986,776,747,044M1.177
20/07/2023-3,29%-0,236,766,966,757,015M1.194
19/07/2023-1,55%-0,116,997,106,847,101M612
18/07/20231,00%0,077,107,006,987,192M1.002
17/07/20231,30%0,097,036,846,757,193M1.141
14/07/2023-2,25%-0,166,947,146,847,202M1.150
13/07/20235,19%0,357,106,756,697,138M2.329
12/07/2023-5,33%-0,386,757,196,757,325M2.204
11/07/2023-5,19%-0,397,137,376,927,418M2.468
10/07/2023-0,13%-0,017,527,597,367,683M1.499
07/07/20236,06%0,437,537,247,157,718M1.944
06/07/2023-0,56%-0,047,107,106,967,243M1.833
05/07/20232,29%0,167,146,916,767,213M1.660
04/07/20230,58%0,046,986,906,837,001M832
03/07/2023-0,57%-0,046,947,046,847,073M1.101
30/06/2023-1,83%-0,136,987,156,987,428M2.963
29/06/20234,56%0,317,116,846,807,223M1.393
28/06/20234,62%0,306,806,456,457,006M2.203
27/06/2023-3,13%-0,216,506,756,286,804M2.192
26/06/20230,30%0,026,716,656,456,825M1.024
23/06/20232,45%0,166,696,556,426,693M1.083
22/06/2023-1,80%-0,126,536,616,366,634M1.439
21/06/20232,62%0,176,656,486,456,693M1.120
20/06/20230,47%0,036,486,496,316,542M1.093
19/06/20235,74%0,356,456,066,066,452M1.376
16/06/20230,99%0,066,106,035,906,282M2.104
15/06/20231,00%0,066,045,985,956,152M1.066
14/06/20237,17%0,405,985,645,646,033M1.225
13/06/2023-8,22%-0,505,586,155,586,164M1.861
12/06/20231,16%0,076,086,065,886,142M1.346
09/06/2023-1,80%-0,116,016,155,966,242M1.184
07/06/20232,51%0,156,126,036,036,222M978
06/06/20234,19%0,245,975,755,686,033M1.545
05/06/2023-0,87%-0,055,735,845,665,903M1.347
02/06/20231,40%0,085,785,755,706,058M3.695
01/06/20232,70%0,155,705,585,465,763M1.548
31/05/2023-0,89%-0,055,555,615,425,654M1.201
30/05/20231,27%0,075,605,625,295,735M3.211
29/05/20233,95%0,215,535,265,265,607M1.836
26/05/20233,30%0,175,325,155,085,343M1.626
25/05/20237,07%0,345,154,824,825,285M2.177
24/05/20230,21%0,014,814,774,594,852M2.435
23/05/2023--4,804,924,724,973M2.342


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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