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
menu


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
29/04/2025-1,78%-0,073,873,963,873,982M803
28/04/2025-1,50%-0,063,943,953,913,983M1.086
25/04/20252,56%0,104,003,823,824,033M1.475
24/04/20254,00%0,153,903,753,703,933M1.081
23/04/20251,08%0,043,753,733,713,883M995
22/04/20252,20%0,083,713,633,593,753M886
17/04/20251,11%0,043,633,593,523,651M779
16/04/20251,13%0,043,593,603,513,621M807
15/04/2025-2,74%-0,103,553,653,523,662M796
14/04/20251,11%0,043,653,623,583,682M1.078
11/04/20250,84%0,033,613,613,503,611M704
10/04/2025-0,83%-0,033,583,613,493,612M1.385
09/04/20256,18%0,213,613,373,313,634M1.150
08/04/2025-1,16%-0,043,403,443,363,563M706
07/04/2025-1,71%-0,063,443,443,323,523M1.146
04/04/2025-7,89%-0,303,503,703,453,745M1.641
03/04/20255,56%0,203,803,573,573,814M1.362
02/04/20252,56%0,093,603,543,513,623M881
01/04/20254,15%0,143,513,363,363,553M831
31/03/2025-2,32%-0,083,373,473,363,472M741
28/03/20250,58%0,023,453,433,383,574M1.371
27/03/20252,69%0,093,433,333,333,442M626
26/03/2025-0,30%-0,013,343,313,313,411M443
25/03/20253,72%0,123,353,263,233,372M572
24/03/2025-5,28%-0,183,233,403,223,402M1.054
21/03/20250,59%0,023,413,393,343,442M524
20/03/20251,80%0,063,393,333,313,453M1.103
19/03/20250,30%0,013,333,333,313,372M894
18/03/20251,22%0,043,323,273,273,373M1.170
17/03/2025-1,50%-0,053,283,323,263,362M1.295
14/03/20258,47%0,263,333,073,073,335M2.139
13/03/2025-0,65%-0,023,073,053,053,102M1.018
12/03/2025-1,28%-0,043,093,143,093,161M675
11/03/2025-0,32%-0,013,133,183,093,182M955
10/03/20250,96%0,033,143,173,113,18780K696
07/03/20250,65%0,023,113,103,063,182M1.376
06/03/20250,98%0,033,093,063,053,131M1.058
05/03/20250,66%0,023,063,053,033,08913K651
28/02/2025-0,65%-0,023,043,123,013,122M733
27/02/20251,66%0,053,063,083,053,112M1.252
26/02/2025-2,90%-0,093,013,133,013,15810K568
25/02/20250,32%0,013,103,133,063,13960K575
24/02/2025-1,90%-0,063,093,163,043,182M1.230
21/02/2025-2,78%-0,093,153,193,153,232M840
20/02/2025-1,82%-0,063,243,313,233,332M1.270
19/02/20250,30%0,013,303,303,263,332M809
18/02/2025-1,50%-0,053,293,343,263,382M1.591
17/02/20252,77%0,093,343,243,243,392M774
14/02/20254,50%0,143,253,103,103,303M1.106
13/02/2025-1,89%-0,063,113,163,073,182M646
12/02/2025-1,86%-0,063,173,263,113,262M1.077
11/02/20250,00%0,003,233,283,193,282M572
10/02/20252,22%0,073,233,203,173,281M714
07/02/2025-3,66%-0,123,163,303,163,322M744
06/02/20250,61%0,023,283,283,233,30536K459
05/02/2025-0,61%-0,023,263,353,183,35894K630
04/02/2025-2,96%-0,103,283,403,263,401M850
03/02/20253,36%0,113,383,343,223,382M855
31/01/2025-0,91%-0,033,273,303,263,372M765
30/01/20256,45%0,203,303,163,133,334M1.153
29/01/2025-1,59%-0,053,103,193,103,19750K427
28/01/2025-1,56%-0,053,153,223,153,221M782
27/01/20253,23%0,103,203,083,073,221M637
24/01/2025-2,52%-0,083,103,153,103,222M1.627
23/01/2025-2,15%-0,073,183,253,163,262M714
22/01/20253,50%0,113,253,183,163,252M687
21/01/20250,32%0,013,143,133,113,20966K1.076
20/01/20253,30%0,103,133,053,013,171M549
17/01/20251,00%0,033,033,002,993,061M525
16/01/2025-3,54%-0,113,003,113,003,111M1.033
15/01/20257,99%0,233,112,952,933,114M2.439
14/01/2025-0,69%-0,022,882,932,882,961M1.415
13/01/20251,05%0,032,902,902,852,952M703
10/01/2025-4,65%-0,142,872,952,862,982M1.441
09/01/20252,73%0,083,012,942,913,01553K434
08/01/2025-3,93%-0,122,933,042,933,042M1.075
07/01/20252,69%0,083,053,002,963,083M1.675
06/01/20254,21%0,122,972,852,852,972M955
03/01/20251,79%0,052,852,812,802,862M1.161
02/01/2025-3,45%-0,102,802,952,802,952M1.801
30/12/20241,40%0,042,902,872,842,931M1.102
27/12/20240,35%0,012,862,882,822,922M2.240
26/12/2024-1,72%-0,052,852,912,832,912M1.273
23/12/2024-3,65%-0,112,903,012,843,012M1.396
20/12/20242,73%0,083,012,922,893,022M1.136
19/12/20240,69%0,022,932,912,872,983M1.971
18/12/2024-5,52%-0,172,913,012,883,072M1.553
17/12/20242,67%0,083,083,002,873,094M2.492
16/12/2024-3,23%-0,103,003,133,003,132M1.574
13/12/20240,00%0,003,103,113,033,133M1.839
12/12/2024-4,02%-0,133,103,233,053,234M2.755
11/12/20240,31%0,013,233,223,163,373M1.761
10/12/20242,55%0,083,223,183,143,223M1.635
09/12/2024-3,38%-0,113,143,263,133,294M1.620
06/12/2024-2,99%-0,103,253,373,233,383M2.231
05/12/20241,82%0,063,353,303,303,402M1.261
04/12/2024-1,20%-0,043,293,333,253,373M1.434
03/12/2024-2,92%-0,103,333,473,303,474M1.724
02/12/2024-2,56%-0,093,433,523,363,524M1.897
29/11/20242,33%0,083,523,503,383,525M4.710
28/11/2024-9,47%-0,363,443,853,443,857M2.363
27/11/2024-7,54%-0,313,804,053,804,133M1.312
26/11/20244,58%0,184,113,913,884,166M2.157
25/11/20242,34%0,093,933,863,813,931M680
22/11/20240,26%0,013,843,873,793,924M1.495
21/11/2024-1,79%-0,073,833,903,793,902M514
19/11/20240,78%0,033,903,903,833,943M635
18/11/2024-0,26%-0,013,873,853,743,952M1.112
14/11/20241,57%0,063,883,833,723,904M1.121
13/11/20243,80%0,143,823,683,623,822M1.051
12/11/2024-0,54%-0,023,683,733,603,763M918
11/11/20241,37%0,053,703,683,633,843M1.489
08/11/2024-0,27%-0,013,653,673,593,945M2.098
07/11/2024-3,68%-0,143,663,803,653,832M830
06/11/20240,80%0,033,803,753,673,812M668
05/11/20242,45%0,093,773,683,653,771M826
04/11/20241,10%0,043,683,643,623,732M1.168
01/11/2024-1,36%-0,053,643,693,543,692M817
31/10/2024-2,38%-0,093,693,723,663,781M481
30/10/20245,00%0,183,783,603,603,792M663
29/10/2024-1,91%-0,073,603,673,603,69813K498
28/10/20241,66%0,063,673,643,633,712M600
25/10/2024-1,90%-0,073,613,643,593,691M588
24/10/20241,38%0,053,683,653,593,702M720
23/10/20240,55%0,023,633,603,603,65871K256
22/10/2024-1,63%-0,063,613,643,593,661M615
21/10/20240,82%0,033,673,663,613,683M922
18/10/2024-2,41%-0,093,643,753,633,781M565
17/10/20240,81%0,033,733,703,643,731M614
16/10/2024-0,54%-0,023,703,733,683,793M1.018
15/10/2024-0,27%-0,013,723,693,683,777M525
14/10/20243,04%0,113,733,623,593,751M795
11/10/20241,69%0,063,623,563,533,65819K492
10/10/2024--3,563,683,563,684M1.139


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar