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
19/11/2024	0,44%	0,52	118,62	118,62	118,62	118,62	12K	1
18/11/2024	-0,52%	-0,62	118,10	118,23	117,97	118,23	66K	4
14/11/2024	-0,39%	-0,47	118,72	118,68	118,68	118,72	29K	3
13/11/2024	-0,07%	-0,08	119,19	118,80	118,80	119,19	12K	2
12/11/2024	-0,22%	-0,26	119,27	119,13	119,05	119,71	260K	8
11/11/2024	0,56%	0,67	119,53	118,62	118,62	119,53	13K	3
08/11/2024	-0,79%	-0,95	118,86	118,63	118,63	118,86	113K	2

07/11/2024	-1,46%	-1,77	119,81	120,00	119,81	120,00	13K	2
06/11/2024	0,21%	0,25	121,58	121,37	121,37	121,58	14K	2
05/11/2024	0,07%	0,08	121,33	121,31	121,31	121,33	21K	2
04/11/2024	1,94%	2,31	121,25	120,79	120,79	121,25	36K	3
01/11/2024	-1,02%	-1,23	118,94	122,95	118,94	122,95	12K	3
31/10/2024	-0,14%	-0,17	120,17	120,17	120,17	120,17	12K	1
30/10/2024	0,00%	0,00	120,34	120,34	120,34	120,34	12K	1
29/10/2024	0,00%	0,00	120,34	120,34	120,34	120,34	12K	1
28/10/2024	0,95%	1,13	120,34	120,34	120,34	120,34	12K	1
25/10/2024	-0,28%	-0,34	119,21	119,21	119,21	119,21	12K	1
24/10/2024	1,07%	1,26	119,55	119,55	119,55	119,55	12K	1
23/10/2024	-0,49%	-0,58	118,29	118,19	118,19	118,29	13K	2
22/10/2024	-0,29%	-0,35	118,87	118,87	118,87	118,87	12K	1
21/10/2024	0,03%	0,03	119,22	119,58	119,22	119,58	12K	2
18/10/2024	-0,11%	-0,13	119,19	119,10	119,10	119,19	24K	2
17/10/2024	-0,44%	-0,53	119,32	119,10	119,10	119,32	42K	25
16/10/2024	0,81%	0,96	119,85	119,85	119,85	119,85	24K	2
15/10/2024	0,24%	0,29	118,89	121,78	118,89	121,78	22K	4
14/10/2024	0,86%	1,01	118,60	118,68	118,60	118,68	12K	2
11/10/2024	-0,52%	-0,62	117,59	117,59	117,59	117,59	12K	1
10/10/2024	0,76%	0,89	118,21	118,21	118,21	118,21	12K	1
09/10/2024	-1,49%	-1,78	117,32	118,00	117,25	118,00	17K	3
08/10/2024	-0,34%	-0,41	119,10	119,10	119,10	119,10	12K	1
07/10/2024	-0,07%	-0,08	119,51	119,38	119,38	119,55	18K	3
04/10/2024	-0,07%	-0,08	119,59	116,70	116,70	119,59	12K	3
03/10/2024	-1,18%	-1,43	119,67	120,08	119,67	120,08	14K	2
02/10/2024	0,74%	0,89	121,10	121,71	121,10	121,71	14K	2
01/10/2024	0,32%	0,38	120,21	120,21	120,21	120,21	12K	1
30/09/2024	-0,34%	-0,41	119,83	120,28	119,83	120,57	114K	4
27/09/2024	-0,63%	-0,76	120,24	120,88	120,24	121,33	15K	19
26/09/2024	0,57%	0,68	121,00	121,00	121,00	121,00	12K	1
25/09/2024	-0,40%	-0,48	120,32	120,32	120,32	120,32	12K	1
24/09/2024	1,12%	1,34	120,80	123,52	120,80	123,52	12K	3
23/09/2024	-0,03%	-0,03	119,46	119,46	119,46	119,46	12K	1
20/09/2024	-0,88%	-1,06	119,49	118,99	118,99	119,49	13K	2
19/09/2024	-0,55%	-0,67	120,55	120,55	120,55	120,55	12K	1
18/09/2024	-0,74%	-0,90	121,22	121,22	121,22	121,22	12K	1
17/09/2024	-0,31%	-0,38	122,12	123,00	121,80	123,00	12K	3
16/09/2024	0,19%	0,23	122,50	122,59	122,50	122,59	12K	2
13/09/2024	0,69%	0,84	122,27	122,83	122,27	122,83	12K	2
12/09/2024	-0,16%	-0,20	121,43	121,29	121,29	121,43	36K	2
11/09/2024	-0,23%	-0,28	121,63	121,63	121,63	121,63	12K	1
10/09/2024	0,02%	0,03	121,91	123,10	121,47	123,10	39K	5
09/09/2024	-0,08%	-0,10	121,88	121,88	121,88	121,88	12K	1
06/09/2024	-1,30%	-1,61	121,98	122,14	121,98	122,14	379K	2
05/09/2024	0,40%	0,49	123,59	123,59	123,59	123,59	12K	1
04/09/2024	1,48%	1,80	123,10	123,10	123,10	123,10	12K	1
03/09/2024	0,13%	0,16	121,30	121,30	121,30	121,30	12K	1
02/09/2024	-0,87%	-1,06	121,14	121,60	121,14	121,60	17K	2
30/08/2024	0,86%	1,04	122,20	122,20	122,20	122,20	12K	1
29/08/2024	-0,60%	-0,73	121,16	121,16	121,16	121,16	12K	1
28/08/2024	0,44%	0,53	121,89	121,53	121,53	121,89	13K	3
27/08/2024	-0,32%	-0,39	121,36	121,36	121,36	121,36	12K	1
26/08/2024	0,09%	0,11	121,75	121,81	121,75	121,81	12K	2
23/08/2024	0,53%	0,64	121,64	121,82	121,54	121,99	134K	242
22/08/2024	-0,91%	-1,11	121,00	121,00	121,00	121,00	2M	1
21/08/2024	0,25%	0,30	122,11	121,81	121,81	122,11	15K	2
20/08/2024	0,40%	0,48	121,81	121,81	121,81	121,81	12K	1
19/08/2024	0,87%	1,05	121,33	121,43	121,33	121,43	51K	3
16/08/2024	-0,02%	-0,03	120,28	120,28	120,28	120,28	12K	1
15/08/2024	0,34%	0,41	120,31	120,33	120,14	120,33	26K	17
14/08/2024	0,97%	1,15	119,90	119,94	119,39	120,22	38K	5
13/08/2024	1,37%	1,60	118,75	118,59	118,59	118,75	47K	2
12/08/2024	0,36%	0,42	117,15	117,21	117,15	117,21	19K	3
09/08/2024	1,54%	1,77	116,73	115,90	115,90	116,73	35K	3
08/08/2024	1,05%	1,19	114,96	114,96	114,96	114,96	11K	1
07/08/2024	0,87%	0,98	113,77	113,77	113,77	113,77	11K	1
06/08/2024	0,28%	0,32	112,79	112,79	112,79	112,79	11K	1
05/08/2024	-0,72%	-0,81	112,47	111,98	111,64	112,47	13K	4
02/08/2024	-0,92%	-1,05	113,28	113,28	113,28	113,28	11K	1
01/08/2024	-0,15%	-0,17	114,33	115,24	114,33	115,24	17K	2
31/07/2024	0,61%	0,69	114,50	114,50	114,50	114,50	11K	1
30/07/2024	-0,11%	-0,13	113,81	113,53	113,53	113,81	13K	2
29/07/2024	-0,19%	-0,22	113,94	113,94	113,94	113,94	11K	1
26/07/2024	1,27%	1,43	114,16	114,16	114,16	114,16	11K	1
25/07/2024	-0,74%	-0,84	112,73	112,73	112,73	112,73	11K	1
24/07/2024	-0,13%	-0,15	113,57	113,57	113,57	113,57	11K	1
23/07/2024	-0,85%	-0,97	113,72	113,72	113,72	113,72	11K	1
22/07/2024	0,40%	0,46	114,69	114,60	114,60	114,69	46K	2
19/07/2024	-0,38%	-0,43	114,23	114,59	114,23	114,59	13K	2
18/07/2024	-1,35%	-1,57	114,66	114,80	114,66	114,80	13K	2
17/07/2024	0,88%	1,01	116,23	115,55	115,55	116,23	13K	2
16/07/2024	0,17%	0,19	115,22	115,22	115,22	115,22	566K	2
15/07/2024	0,19%	0,22	115,03	115,03	115,03	115,03	12K	1
12/07/2024	0,45%	0,51	114,81	114,77	114,77	114,81	12K	2
11/07/2024	0,64%	0,73	114,30	114,30	114,30	114,30	11K	1
10/07/2024	0,27%	0,31	113,57	113,57	113,57	113,57	11K	1
09/07/2024	0,18%	0,20	113,26	113,26	113,26	113,26	11K	1
08/07/2024	-0,05%	-0,06	113,06	113,06	113,06	113,06	11K	1
05/07/2024	-0,04%	-0,05	113,12	112,97	112,97	113,17	15K	3
04/07/2024	0,63%	0,71	113,17	113,17	113,17	113,17	2M	3
03/07/2024	0,47%	0,53	112,46	112,46	112,46	112,46	11K	1
02/07/2024	0,64%	0,71	111,93	111,82	111,74	111,93	16K	7
01/07/2024	-0,05%	-0,06	111,22	111,62	111,22	111,62	1M	4
28/06/2024	-0,38%	-0,43	111,28	111,57	111,28	111,57	2M	3
27/06/2024	1,32%	1,45	111,71	111,71	111,71	111,71	11K	1
26/06/2024	0,11%	0,12	110,26	110,26	110,26	110,26	11K	1
25/06/2024	0,21%	0,23	110,14	110,14	110,14	110,14	11K	1
24/06/2024	1,21%	1,31	109,91	110,05	109,91	110,05	8M	9
21/06/2024	0,76%	0,82	108,60	108,85	108,60	108,85	11K	2
20/06/2024	0,96%	1,02	107,78	108,31	107,78	108,31	13K	2
19/06/2024	0,81%	0,86	106,76	105,93	105,93	106,76	21K	2
18/06/2024	0,62%	0,65	105,90	105,64	105,64	105,90	18K	2
17/06/2024	-0,76%	-0,81	105,25	105,76	105,25	105,76	12K	2
14/06/2024	0,19%	0,20	106,06	106,11	106,06	106,11	32K	2
13/06/2024	-0,29%	-0,31	105,86	106,15	105,86	106,15	11K	2
12/06/2024	-1,21%	-1,30	106,17	107,00	106,17	107,00	21K	3
11/06/2024	0,84%	0,90	107,47	107,02	107,02	107,47	13K	3
10/06/2024	-0,44%	-0,47	106,57	107,36	106,57	107,38	13K	9
07/06/2024	-1,43%	-1,55	107,04	107,04	107,04	107,04	11K	1
06/06/2024	1,00%	1,07	108,59	108,59	108,59	108,59	11K	1
05/06/2024	-0,31%	-0,33	107,52	107,52	107,52	107,52	11K	1
04/06/2024	-0,24%	-0,26	107,85	107,85	107,85	107,85	11K	1
03/06/2024	0,38%	0,41	108,11	108,11	108,11	108,11	11K	1
31/05/2024	-1,34%	-1,46	107,70	107,68	107,68	107,70	37K	3
29/05/2024	-0,67%	-0,74	109,16	109,16	109,16	109,16	11K	1
28/05/2024	-0,81%	-0,90	109,90	109,90	109,90	109,90	11K	1
27/05/2024	0,37%	0,41	110,80	110,43	110,43	110,80	11K	2
24/05/2024	-0,73%	-0,81	110,39	111,02	110,39	111,14	34K	4
23/05/2024	-0,42%	-0,47	111,20	111,09	111,09	111,20	12K	2
22/05/2024	-1,86%	-2,12	111,67	111,81	111,67	111,81	30K	2
21/05/2024	0,26%	0,30	113,79	113,79	113,79	113,79	11K	1
20/05/2024	0,16%	0,18	113,49	113,49	113,49	113,49	11K	1
17/05/2024	-0,18%	-0,21	113,31	113,31	113,31	113,31	11K	1
16/05/2024	-0,17%	-0,19	113,52	113,71	113,52	113,83	57K	3
15/05/2024	0,98%	1,10	113,71	113,71	113,71	113,71	11K	1
14/05/2024	-	-	112,61	112,61	112,61	112,61	11K	1

Date,Open,High,Low,Close,Volume
19-Nov-24,118.62,118.62,118.62,118.62,11862
18-Nov-24,118.23,118.23,117.97,118.10,65846
14-Nov-24,118.68,118.72,118.68,118.72,29199
13-Nov-24,118.80,119.19,118.80,119.19,12156
12-Nov-24,119.13,119.71,119.05,119.27,259751
11-Nov-24,118.62,119.53,118.62,119.53,12786
08-Nov-24,118.63,118.86,118.63,118.86,112721
07-Nov-24,120.00,120.00,119.81,119.81,13421
06-Nov-24,121.37,121.58,121.37,121.58,13978
05-Nov-24,121.31,121.33,121.31,121.33,20624
04-Nov-24,120.79,121.25,120.79,121.25,36449
01-Nov-24,122.95,122.95,118.94,118.94,12379
31-Oct-24,120.17,120.17,120.17,120.17,12017
30-Oct-24,120.34,120.34,120.34,120.34,12034
29-Oct-24,120.34,120.34,120.34,120.34,12034
28-Oct-24,120.34,120.34,120.34,120.34,12034
25-Oct-24,119.21,119.21,119.21,119.21,11921
24-Oct-24,119.55,119.55,119.55,119.55,11955
23-Oct-24,118.19,118.29,118.19,118.29,12656
22-Oct-24,118.87,118.87,118.87,118.87,11887
21-Oct-24,119.58,119.58,119.22,119.22,12400
18-Oct-24,119.10,119.19,119.10,119.19,23829
17-Oct-24,119.10,119.32,119.10,119.32,41723
16-Oct-24,119.85,119.85,119.85,119.85,23970
15-Oct-24,121.78,121.78,118.89,118.89,21956
14-Oct-24,118.68,118.68,118.60,118.60,12216
11-Oct-24,117.59,117.59,117.59,117.59,11759
10-Oct-24,118.21,118.21,118.21,118.21,11821
09-Oct-24,118.00,118.00,117.25,117.32,17129
08-Oct-24,119.10,119.10,119.10,119.10,11910
07-Oct-24,119.38,119.55,119.38,119.51,17569
04-Oct-24,116.70,119.59,116.70,119.59,12195
03-Oct-24,120.08,120.08,119.67,119.67,13888
02-Oct-24,121.71,121.71,121.10,121.10,14300
01-Oct-24,120.21,120.21,120.21,120.21,12021
30-Sep-24,120.28,120.57,119.83,119.83,114410
27-Sep-24,120.88,121.33,120.24,120.24,14929
26-Sep-24,121.00,121.00,121.00,121.00,12100
25-Sep-24,120.32,120.32,120.32,120.32,12032
24-Sep-24,123.52,123.52,120.80,120.80,12324
23-Sep-24,119.46,119.46,119.46,119.46,11946
20-Sep-24,118.99,119.49,118.99,119.49,12900
19-Sep-24,120.55,120.55,120.55,120.55,12055
18-Sep-24,121.22,121.22,121.22,121.22,12122
17-Sep-24,123.00,123.00,121.80,122.12,12456
16-Sep-24,122.59,122.59,122.50,122.50,12495
13-Sep-24,122.83,122.83,122.27,122.27,12349
12-Sep-24,121.29,121.43,121.29,121.43,36401
11-Sep-24,121.63,121.63,121.63,121.63,12163
10-Sep-24,123.10,123.10,121.47,121.91,38687
09-Sep-24,121.88,121.88,121.88,121.88,12188
06-Sep-24,122.14,122.14,121.98,121.98,378618
05-Sep-24,123.59,123.59,123.59,123.59,12359
04-Sep-24,123.10,123.10,123.10,123.10,12310
03-Sep-24,121.30,121.30,121.30,121.30,12130
02-Sep-24,121.60,121.60,121.14,121.14,16978
30-Aug-24,122.20,122.20,122.20,122.20,12220
29-Aug-24,121.16,121.16,121.16,121.16,12116
28-Aug-24,121.53,121.89,121.53,121.89,13284
27-Aug-24,121.36,121.36,121.36,121.36,12136
26-Aug-24,121.81,121.81,121.75,121.75,12296
23-Aug-24,121.82,121.99,121.54,121.64,133967
22-Aug-24,121.00,121.00,121.00,121.00,1815000
21-Aug-24,121.81,122.11,121.81,122.11,15256
20-Aug-24,121.81,121.81,121.81,121.81,12181
19-Aug-24,121.43,121.43,121.33,121.33,51476
16-Aug-24,120.28,120.28,120.28,120.28,12028
15-Aug-24,120.33,120.33,120.14,120.31,26107
14-Aug-24,119.94,120.22,119.39,119.90,38151
13-Aug-24,118.59,118.75,118.59,118.75,47452
12-Aug-24,117.21,117.21,117.15,117.15,18745
09-Aug-24,115.90,116.73,115.90,116.73,35084
08-Aug-24,114.96,114.96,114.96,114.96,11496
07-Aug-24,113.77,113.77,113.77,113.77,11377
06-Aug-24,112.79,112.79,112.79,112.79,11279
05-Aug-24,111.98,112.47,111.64,112.47,12704
02-Aug-24,113.28,113.28,113.28,113.28,11328
01-Aug-24,115.24,115.24,114.33,114.33,17195
31-Jul-24,114.50,114.50,114.50,114.50,11450
30-Jul-24,113.53,113.81,113.53,113.81,12629
29-Jul-24,113.94,113.94,113.94,113.94,11394
26-Jul-24,114.16,114.16,114.16,114.16,11416
25-Jul-24,112.73,112.73,112.73,112.73,11273
24-Jul-24,113.57,113.57,113.57,113.57,11357
23-Jul-24,113.72,113.72,113.72,113.72,11372
22-Jul-24,114.60,114.69,114.60,114.69,45849
19-Jul-24,114.59,114.59,114.23,114.23,13027
18-Jul-24,114.80,114.80,114.66,114.66,13073
17-Jul-24,115.55,116.23,115.55,116.23,12547
16-Jul-24,115.22,115.22,115.22,115.22,565730
15-Jul-24,115.03,115.03,115.03,115.03,11503
12-Jul-24,114.77,114.81,114.77,114.81,12399
11-Jul-24,114.30,114.30,114.30,114.30,11430
10-Jul-24,113.57,113.57,113.57,113.57,11357
09-Jul-24,113.26,113.26,113.26,113.26,11326
08-Jul-24,113.06,113.06,113.06,113.06,11306
05-Jul-24,112.97,113.17,112.97,113.12,15271
04-Jul-24,113.17,113.17,113.17,113.17,2319985
03-Jul-24,112.46,112.46,112.46,112.46,11246
02-Jul-24,111.82,111.93,111.74,111.93,16447
01-Jul-24,111.62,111.62,111.22,111.22,1131222
28-Jun-24,111.57,111.57,111.28,111.28,1669646
27-Jun-24,111.71,111.71,111.71,111.71,11171
26-Jun-24,110.26,110.26,110.26,110.26,11026
25-Jun-24,110.14,110.14,110.14,110.14,11014
24-Jun-24,110.05,110.05,109.91,109.91,7512794
21-Jun-24,108.85,108.85,108.60,108.60,11404
20-Jun-24,108.31,108.31,107.78,107.78,12727
19-Jun-24,105.93,106.76,105.93,106.76,21269
18-Jun-24,105.64,105.90,105.64,105.90,17984
17-Jun-24,105.76,105.76,105.25,105.25,11582
14-Jun-24,106.11,106.11,106.06,106.06,31828
13-Jun-24,106.15,106.15,105.86,105.86,11435
12-Jun-24,107.00,107.00,106.17,106.17,21475
11-Jun-24,107.02,107.47,107.02,107.47,12566
10-Jun-24,107.36,107.38,106.57,106.57,13448
07-Jun-24,107.04,107.04,107.04,107.04,10704
06-Jun-24,108.59,108.59,108.59,108.59,10859
05-Jun-24,107.52,107.52,107.52,107.52,10752
04-Jun-24,107.85,107.85,107.85,107.85,10785
03-Jun-24,108.11,108.11,108.11,108.11,10811
31-May-24,107.68,107.70,107.68,107.70,36614
29-May-24,109.16,109.16,109.16,109.16,10916
28-May-24,109.90,109.90,109.90,109.90,10990
27-May-24,110.43,110.80,110.43,110.80,11190
24-May-24,111.02,111.14,110.39,110.39,34142
23-May-24,111.09,111.20,111.09,111.20,12119
22-May-24,111.81,111.81,111.67,111.67,30174
21-May-24,113.79,113.79,113.79,113.79,11379
20-May-24,113.49,113.49,113.49,113.49,11349
17-May-24,113.31,113.31,113.31,113.31,11331
16-May-24,113.71,113.83,113.52,113.52,57452
15-May-24,113.71,113.71,113.71,113.71,11371
14-May-24,112.61,112.61,112.61,112.61,11261

*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