Cotação atual, histórico e gráfico do papel: BMMT11

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 BMMT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/06/2026	0,16%	0,25	152,47	152,22	152,13	152,92	42K	8
18/06/2026	0,09%	0,14	152,22	153,33	152,17	153,33	96K	5
17/06/2026	-1,00%	-1,54	152,08	152,08	152,08	152,08	15K	1
16/06/2026	-0,64%	-0,99	153,62	153,17	153,17	154,02	32K	6
15/06/2026	-0,37%	-0,57	154,61	156,42	154,61	156,42	69K	5
12/06/2026	-0,17%	-0,27	155,18	156,26	155,18	156,26	47K	6
11/06/2026	1,65%	2,53	155,45	152,85	152,69	155,45	26K	7
10/06/2026	-0,32%	-0,49	152,92	152,58	152,58	152,95	26K	3
09/06/2026	1,15%	1,74	153,41	156,47	152,92	156,47	60K	8
08/06/2026	0,05%	0,08	151,67	151,64	151,24	151,67	40K	5
05/06/2026	-1,24%	-1,90	151,59	154,00	151,59	154,00	24K	5
03/06/2026	-1,77%	-2,76	153,49	154,08	152,51	154,08	75K	9
02/06/2026	1,38%	2,12	156,25	155,70	155,70	156,85	29K	5
01/06/2026	-1,18%	-1,84	154,13	155,28	154,13	155,28	53K	9
29/05/2026	-0,28%	-0,44	155,97	155,45	154,59	155,97	33K	6
28/05/2026	0,06%	0,09	156,41	156,32	155,53	157,10	24K	5
27/05/2026	-0,30%	-0,47	156,32	157,28	156,21	157,28	26K	4
26/05/2026	-0,61%	-0,96	156,79	159,00	155,91	159,00	113K	6
25/05/2026	0,74%	1,16	157,75	157,03	156,99	157,75	2M	6
22/05/2026	-0,88%	-1,39	156,59	160,06	156,44	160,06	38K	34
21/05/2026	-0,03%	-0,05	157,98	156,87	156,87	158,13	110K	9
20/05/2026	2,39%	3,69	158,03	156,67	156,67	158,60	44K	8
19/05/2026	-1,35%	-2,12	154,34	156,39	150,98	156,39	44K	9
18/05/2026	0,04%	0,06	156,46	152,42	152,42	156,46	1M	10
15/05/2026	-0,86%	-1,35	156,40	156,48	155,90	156,48	18K	5
14/05/2026	1,06%	1,65	157,75	157,55	157,55	157,75	16K	2
13/05/2026	-1,64%	-2,61	156,10	158,71	156,10	159,85	37K	10
12/05/2026	-0,61%	-0,98	158,71	160,21	158,71	160,21	55K	5
11/05/2026	-1,52%	-2,47	159,69	162,16	159,52	162,16	79K	9
08/05/2026	0,74%	1,19	162,16	162,48	162,16	162,48	26K	2
07/05/2026	-2,04%	-3,35	160,97	163,38	160,97	163,38	36K	5
06/05/2026	0,38%	0,63	164,32	164,12	164,12	164,64	65K	4
05/05/2026	1,33%	2,15	163,69	163,14	163,14	164,13	22K	5
04/05/2026	-1,12%	-1,83	161,54	166,31	161,54	166,31	28K	10
30/04/2026	1,78%	2,86	163,37	161,94	161,94	163,37	171K	9
29/04/2026	-1,58%	-2,57	160,51	161,46	160,39	161,46	44K	5
28/04/2026	-0,82%	-1,35	163,08	166,58	162,67	166,58	79K	8
27/04/2026	-0,83%	-1,38	164,43	165,44	164,43	165,60	43K	8
24/04/2026	-0,17%	-0,28	165,81	165,52	165,52	166,27	21K	5
23/04/2026	-0,99%	-1,66	166,09	166,35	166,09	166,35	20K	2
22/04/2026	-1,72%	-2,93	167,75	170,83	167,75	170,83	84K	8
20/04/2026	0,23%	0,39	170,68	170,46	170,46	170,81	69K	5
17/04/2026	0,09%	0,15	170,29	171,35	170,29	172,10	52K	7
16/04/2026	-0,88%	-1,51	170,14	172,40	170,14	172,40	55K	12
15/04/2026	-0,21%	-0,36	171,65	171,00	170,69	172,16	223K	12
14/04/2026	0,26%	0,45	172,01	172,45	171,60	172,45	23K	4
13/04/2026	0,09%	0,15	171,56	170,60	170,19	171,61	70K	9
10/04/2026	0,66%	1,12	171,41	171,43	170,95	171,43	133K	5
09/04/2026	1,89%	3,16	170,29	168,68	168,68	170,65	85K	7
08/04/2026	2,27%	3,71	167,13	164,89	164,89	172,20	59K	17
07/04/2026	-0,13%	-0,21	163,42	163,63	162,12	163,63	28K	9
06/04/2026	-0,34%	-0,56	163,63	164,19	163,63	164,75	54K	9
02/04/2026	-0,26%	-0,42	164,19	163,29	163,25	164,62	378K	598
01/04/2026	0,38%	0,62	164,61	161,22	161,22	165,49	60K	14
31/03/2026	2,37%	3,80	163,99	162,45	161,91	163,99	33K	13
30/03/2026	0,60%	0,96	160,19	160,32	159,53	160,32	35K	5
27/03/2026	-0,93%	-1,49	159,23	160,44	158,93	162,80	35K	97
26/03/2026	-1,48%	-2,42	160,72	162,27	160,72	162,27	47K	66
25/03/2026	1,93%	3,09	163,14	162,67	162,34	163,14	139K	7
24/03/2026	0,15%	0,24	160,05	159,14	158,65	160,05	975K	8
23/03/2026	3,15%	4,88	159,81	160,00	159,67	160,20	31K	7
20/03/2026	-2,28%	-3,61	154,93	156,37	154,25	156,37	46K	4
19/03/2026	0,32%	0,51	158,54	158,03	153,50	158,91	228K	12
18/03/2026	-0,90%	-1,43	158,03	158,56	156,50	158,60	71K	4
17/03/2026	0,38%	0,61	159,46	160,08	159,39	160,45	87K	6
16/03/2026	1,00%	1,58	158,85	160,02	158,85	160,25	238K	30
13/03/2026	-0,73%	-1,16	157,27	160,43	157,27	160,51	40K	7
12/03/2026	-2,67%	-4,34	158,43	158,92	158,43	159,67	34K	6
11/03/2026	0,02%	0,03	162,77	162,89	161,99	163,38	118K	8
10/03/2026	0,86%	1,38	162,74	162,00	161,69	164,39	32K	10
09/03/2026	0,64%	1,03	161,36	156,00	156,00	161,36	92K	16
06/03/2026	-0,61%	-0,99	160,33	161,18	159,66	161,18	18K	4
05/03/2026	-2,35%	-3,89	161,32	164,47	161,25	164,47	92K	16
04/03/2026	1,41%	2,30	165,21	166,30	164,54	166,30	92K	8
03/03/2026	-3,12%	-5,24	162,91	166,00	160,64	166,00	310K	15
02/03/2026	-0,39%	-0,66	168,15	168,81	167,39	168,81	103K	12
27/02/2026	-1,47%	-2,51	168,81	169,80	168,81	169,80	342K	22
26/02/2026	0,00%	0,00	171,32	170,79	170,79	171,32	3M	3
25/02/2026	-0,45%	-0,78	171,32	171,50	171,32	171,51	86K	6
24/02/2026	1,12%	1,91	172,10	171,90	170,63	172,10	25K	5
23/02/2026	-0,36%	-0,61	170,19	170,01	169,98	170,19	20K	4
20/02/2026	0,71%	1,21	170,80	169,17	168,84	170,80	36K	7
19/02/2026	1,08%	1,82	169,59	169,59	169,59	169,59	17K	1
18/02/2026	-0,01%	-0,01	167,77	171,88	167,77	171,88	63K	4
13/02/2026	-1,04%	-1,76	167,78	165,86	165,86	167,78	178K	6
12/02/2026	-0,81%	-1,38	169,54	170,92	169,52	171,05	50K	9
11/02/2026	1,56%	2,62	170,92	170,71	170,71	171,86	57K	9
10/02/2026	0,10%	0,17	168,30	167,67	167,67	168,65	27K	4
09/02/2026	1,20%	2,00	168,13	167,77	167,77	168,13	19K	3
06/02/2026	0,44%	0,72	166,13	165,85	165,49	166,51	37K	5
05/02/2026	0,22%	0,36	165,41	168,50	165,41	168,50	18K	4
04/02/2026	-1,91%	-3,21	165,05	167,29	163,67	167,41	819K	8
03/02/2026	1,59%	2,64	168,26	167,00	167,00	168,26	663K	9
02/02/2026	1,51%	2,47	165,62	167,34	163,80	167,34	38K	12
30/01/2026	-0,38%	-0,62	163,15	163,86	162,27	163,86	1M	35
29/01/2026	-1,47%	-2,44	163,77	166,89	163,48	166,89	69K	10
28/01/2026	1,11%	1,83	166,21	166,00	164,99	166,21	114K	10
27/01/2026	1,44%	2,33	164,38	164,92	164,38	167,62	27K	11
26/01/2026	-0,09%	-0,15	162,05	162,20	160,70	162,20	694K	9
23/01/2026	1,27%	2,04	162,20	160,66	159,82	162,20	60K	12
22/01/2026	2,48%	3,87	160,16	157,61	157,39	160,79	85K	16
21/01/2026	3,00%	4,55	156,29	153,00	153,00	156,29	941K	22
20/01/2026	0,98%	1,48	151,74	152,47	151,19	152,47	30K	3
19/01/2026	0,03%	0,05	150,26	150,21	150,21	150,29	22K	5
16/01/2026	-0,44%	-0,67	150,21	149,99	149,94	150,21	44K	7
15/01/2026	-0,05%	-0,08	150,88	151,18	150,69	151,33	31K	5
14/01/2026	1,46%	2,17	150,96	149,54	149,54	150,96	16K	3
13/01/2026	-1,09%	-1,64	148,79	149,53	148,79	149,56	29K	8
12/01/2026	-0,32%	-0,48	150,43	150,18	150,18	150,75	18K	4
09/01/2026	0,79%	1,18	150,91	150,56	150,56	151,32	221K	20
08/01/2026	0,14%	0,21	149,73	149,96	149,60	149,96	272K	4
07/01/2026	-0,70%	-1,06	149,52	149,48	149,48	149,57	27K	4
06/01/2026	0,89%	1,33	150,58	150,50	150,50	150,78	17K	3
05/01/2026	1,15%	1,69	149,25	147,86	147,86	149,31	23K	7
02/01/2026	-0,80%	-1,19	147,56	148,99	147,56	148,99	60K	6
30/12/2025	0,66%	0,98	148,75	149,03	148,75	149,03	16K	3
29/12/2025	-0,57%	-0,84	147,77	147,68	147,36	147,85	45K	8
26/12/2025	0,41%	0,61	148,61	147,00	147,00	148,61	27K	3
23/12/2025	1,81%	2,63	148,00	147,28	147,28	148,00	19K	5
22/12/2025	-0,78%	-1,15	145,37	145,35	145,16	145,37	23K	3
19/12/2025	0,18%	0,27	146,52	147,12	146,52	147,12	44K	4
18/12/2025	0,00%	0,00	146,25	146,20	146,20	146,39	20K	3
17/12/2025	-1,10%	-1,63	146,25	150,03	145,94	150,03	27K	8
16/12/2025	-2,51%	-3,80	147,88	150,00	147,88	150,00	102K	13
15/12/2025	0,93%	1,40	151,68	155,19	151,68	155,19	16K	3
12/12/2025	1,30%	1,93	150,28	150,48	150,17	150,48	34K	5
11/12/2025	0,26%	0,38	148,35	147,97	147,56	148,35	91K	4
10/12/2025	0,51%	0,75	147,97	147,56	147,52	147,97	68K	5
09/12/2025	-0,47%	-0,70	147,22	146,28	145,65	147,28	36K	8
08/12/2025	0,68%	1,00	147,92	148,39	145,42	148,90	19K	9
05/12/2025	-4,50%	-6,93	146,92	154,07	146,92	154,07	54K	12
04/12/2025	1,91%	2,89	153,85	152,93	152,93	153,85	16K	2
03/12/2025	0,07%	0,10	150,96	150,79	150,79	150,96	1M	4
02/12/2025	-	-	150,86	149,73	149,73	150,86	28K	5

Date,Open,High,Low,Close,Volume
19-Jun-26,152.22,152.92,152.13,152.47,42374
18-Jun-26,153.33,153.33,152.17,152.22,95985
17-Jun-26,152.08,152.08,152.08,152.08,15208
16-Jun-26,153.17,154.02,153.17,153.62,32233
15-Jun-26,156.42,156.42,154.61,154.61,69090
12-Jun-26,156.26,156.26,155.18,155.18,47462
11-Jun-26,152.85,155.45,152.69,155.45,25632
10-Jun-26,152.58,152.95,152.58,152.92,26456
09-Jun-26,156.47,156.47,152.92,153.41,60060
08-Jun-26,151.64,151.67,151.24,151.67,40276
05-Jun-26,154.00,154.00,151.59,151.59,23556
03-Jun-26,154.08,154.08,152.51,153.49,74934
02-Jun-26,155.70,156.85,155.70,156.25,29092
01-Jun-26,155.28,155.28,154.13,154.13,53113
29-May-26,155.45,155.97,154.59,155.97,33284
28-May-26,156.32,157.10,155.53,156.41,24102
27-May-26,157.28,157.28,156.21,156.32,25631
26-May-26,159.00,159.00,155.91,156.79,113356
25-May-26,157.03,157.75,156.99,157.75,1570266
22-May-26,160.06,160.06,156.44,156.59,37753
21-May-26,156.87,158.13,156.87,157.98,110413
20-May-26,156.67,158.60,156.67,158.03,44288
19-May-26,156.39,156.39,150.98,154.34,43966
18-May-26,152.42,156.46,152.42,156.46,1058236
15-May-26,156.48,156.48,155.90,156.40,18447
14-May-26,157.55,157.75,157.55,157.75,15932
13-May-26,158.71,159.85,156.10,156.10,37084
12-May-26,160.21,160.21,158.71,158.71,55275
11-May-26,162.16,162.16,159.52,159.69,78904
08-May-26,162.48,162.48,162.16,162.16,25964
07-May-26,163.38,163.38,160.97,160.97,36032
06-May-26,164.12,164.64,164.12,164.32,65316
05-May-26,163.14,164.13,163.14,163.69,22273
04-May-26,166.31,166.31,161.54,161.54,28165
30-Apr-26,161.94,163.37,161.94,163.37,170952
29-Apr-26,161.46,161.46,160.39,160.51,43518
28-Apr-26,166.58,166.58,162.67,163.08,78839
27-Apr-26,165.44,165.60,164.43,164.43,43006
24-Apr-26,165.52,166.27,165.52,165.81,20889
23-Apr-26,166.35,166.35,166.09,166.09,19603
22-Apr-26,170.83,170.83,167.75,167.75,83650
20-Apr-26,170.46,170.81,170.46,170.68,68636
17-Apr-26,171.35,172.10,170.29,170.29,52338
16-Apr-26,172.40,172.40,170.14,170.14,55268
15-Apr-26,171.00,172.16,170.69,171.65,222522
14-Apr-26,172.45,172.45,171.60,172.01,22710
13-Apr-26,170.60,171.61,170.19,171.56,70379
10-Apr-26,171.43,171.43,170.95,171.41,132834
09-Apr-26,168.68,170.65,168.68,170.29,84957
08-Apr-26,164.89,172.20,164.89,167.13,59111
07-Apr-26,163.63,163.63,162.12,163.42,27568
06-Apr-26,164.19,164.75,163.63,163.63,53797
02-Apr-26,163.29,164.62,163.25,164.19,378234
01-Apr-26,161.22,165.49,161.22,164.61,60027
31-Mar-26,162.45,163.99,161.91,163.99,33396
30-Mar-26,160.32,160.32,159.53,160.19,35073
27-Mar-26,160.44,162.80,158.93,159.23,35051
26-Mar-26,162.27,162.27,160.72,160.72,47405
25-Mar-26,162.67,163.14,162.34,163.14,139395
24-Mar-26,159.14,160.05,158.65,160.05,975020
23-Mar-26,160.00,160.20,159.67,159.81,31011
20-Mar-26,156.37,156.37,154.25,154.93,45974
19-Mar-26,158.03,158.91,153.50,158.54,228012
18-Mar-26,158.56,158.60,156.50,158.03,71467
17-Mar-26,160.08,160.45,159.39,159.46,86770
16-Mar-26,160.02,160.25,158.85,158.85,238211
13-Mar-26,160.43,160.51,157.27,157.27,40125
12-Mar-26,158.92,159.67,158.43,158.43,34289
11-Mar-26,162.89,163.38,161.99,162.77,118021
10-Mar-26,162.00,164.39,161.69,162.74,31739
09-Mar-26,156.00,161.36,156.00,161.36,91824
06-Mar-26,161.18,161.18,159.66,160.33,18284
05-Mar-26,164.47,164.47,161.25,161.32,91991
04-Mar-26,166.30,166.30,164.54,165.21,92033
03-Mar-26,166.00,166.00,160.64,162.91,309611
02-Mar-26,168.81,168.81,167.39,168.15,102519
27-Feb-26,169.80,169.80,168.81,168.81,342019
26-Feb-26,170.79,171.32,170.79,171.32,3101745
25-Feb-26,171.50,171.51,171.32,171.32,85667
24-Feb-26,171.90,172.10,170.63,172.10,24753
23-Feb-26,170.01,170.19,169.98,170.19,19569
20-Feb-26,169.17,170.80,168.84,170.80,36031
19-Feb-26,169.59,169.59,169.59,169.59,16959
18-Feb-26,171.88,171.88,167.77,167.77,62788
13-Feb-26,165.86,167.78,165.86,167.78,178308
12-Feb-26,170.92,171.05,169.52,169.54,49709
11-Feb-26,170.71,171.86,170.71,170.92,56611
10-Feb-26,167.67,168.65,167.67,168.30,26913
09-Feb-26,167.77,168.13,167.77,168.13,18826
06-Feb-26,165.85,166.51,165.49,166.13,36578
05-Feb-26,168.50,168.50,165.41,165.41,17706
04-Feb-26,167.29,167.41,163.67,165.05,818525
03-Feb-26,167.00,168.26,167.00,168.26,662803
02-Feb-26,167.34,167.34,163.80,165.62,38195
30-Jan-26,163.86,163.86,162.27,163.15,1127133
29-Jan-26,166.89,166.89,163.48,163.77,68594
28-Jan-26,166.00,166.21,164.99,166.21,114291
27-Jan-26,164.92,167.62,164.38,164.38,27186
26-Jan-26,162.20,162.20,160.70,162.05,693715
23-Jan-26,160.66,162.20,159.82,162.20,60374
22-Jan-26,157.61,160.79,157.39,160.16,84670
21-Jan-26,153.00,156.29,153.00,156.29,940524
20-Jan-26,152.47,152.47,151.19,151.74,30185
19-Jan-26,150.21,150.29,150.21,150.26,21936
16-Jan-26,149.99,150.21,149.94,150.21,43835
15-Jan-26,151.18,151.33,150.69,150.88,30514
14-Jan-26,149.54,150.96,149.54,150.96,15844
13-Jan-26,149.53,149.56,148.79,148.79,29331
12-Jan-26,150.18,150.75,150.18,150.43,18202
09-Jan-26,150.56,151.32,150.56,150.91,221193
08-Jan-26,149.96,149.96,149.60,149.73,272196
07-Jan-26,149.48,149.57,149.48,149.52,26915
06-Jan-26,150.50,150.78,150.50,150.58,17468
05-Jan-26,147.86,149.31,147.86,149.25,22975
02-Jan-26,148.99,148.99,147.56,147.56,59845
30-Dec-25,149.03,149.03,148.75,148.75,16215
29-Dec-25,147.68,147.85,147.36,147.77,45466
26-Dec-25,147.00,148.61,147.00,148.61,27015
23-Dec-25,147.28,148.00,147.28,148.00,18787
22-Dec-25,145.35,145.37,145.16,145.37,23392
19-Dec-25,147.12,147.12,146.52,146.52,43915
18-Dec-25,146.20,146.39,146.20,146.25,20328
17-Dec-25,150.03,150.03,145.94,146.25,27494
16-Dec-25,150.00,150.00,147.88,147.88,102047
15-Dec-25,155.19,155.19,151.68,151.68,16099
12-Dec-25,150.48,150.48,150.17,150.28,33810
11-Dec-25,147.97,148.35,147.56,148.35,90685
10-Dec-25,147.56,147.97,147.52,147.97,68353
09-Dec-25,146.28,147.28,145.65,147.22,36475
08-Dec-25,148.39,148.90,145.42,147.92,19370
05-Dec-25,154.07,154.07,146.92,146.92,54340
04-Dec-25,152.93,153.85,152.93,153.85,15537
03-Dec-25,150.79,150.96,150.79,150.96,1083891
02-Dec-25,149.73,150.86,149.73,150.86,27844

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BMMT11