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
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	1,15%	1,72	150,86	149,73	149,73	150,86	28K	5
01/12/2025	-0,37%	-0,55	149,14	151,00	148,86	151,00	260K	18
28/11/2025	0,07%	0,11	149,69	149,58	149,27	149,69	33K	4
27/11/2025	0,07%	0,10	149,58	149,51	149,51	149,67	61K	3
26/11/2025	1,56%	2,29	149,48	149,24	149,00	152,00	24K	7
25/11/2025	0,35%	0,52	147,19	146,73	146,41	147,19	168K	6
24/11/2025	1,26%	1,82	146,67	146,26	146,26	146,67	16K	2
21/11/2025	-0,64%	-0,94	144,85	145,26	144,61	145,26	20K	4
19/11/2025	-1,15%	-1,70	145,79	147,02	145,79	147,02	28K	3
18/11/2025	-0,34%	-0,50	147,49	147,49	147,49	147,49	15K	1
17/11/2025	-0,31%	-0,46	147,99	148,33	147,81	148,33	19K	3
14/11/2025	1,01%	1,48	148,45	148,45	148,45	148,45	5M	3
13/11/2025	-0,28%	-0,42	146,97	147,57	146,34	147,57	129K	6
12/11/2025	0,42%	0,62	147,39	146,36	146,28	147,39	41K	4
11/11/2025	1,13%	1,64	146,77	147,63	146,77	147,63	16K	2
10/11/2025	0,75%	1,08	145,13	145,51	145,13	145,51	56K	5
07/11/2025	0,43%	0,62	144,05	143,45	143,33	144,05	31K	3
06/11/2025	0,65%	0,92	143,43	143,61	143,21	143,88	17K	4
05/11/2025	1,24%	1,75	142,51	142,34	142,34	142,51	17K	4
04/11/2025	0,34%	0,47	140,76	140,47	140,47	140,76	14K	2
03/11/2025	0,24%	0,34	140,29	140,19	140,19	140,29	15K	2
31/10/2025	0,62%	0,86	139,95	139,62	139,62	139,95	14K	2
30/10/2025	0,39%	0,54	139,09	139,09	139,09	139,09	14K	1
29/10/2025	0,28%	0,38	138,55	138,63	138,55	138,63	14K	2
28/10/2025	0,56%	0,77	138,17	138,71	138,17	138,76	57K	4
27/10/2025	0,60%	0,82	137,40	137,55	137,34	137,55	24K	5
24/10/2025	0,63%	0,85	136,58	136,54	136,54	136,58	16K	2
23/10/2025	0,50%	0,68	135,73	135,73	135,73	135,73	14K	1
22/10/2025	0,28%	0,38	135,05	135,05	135,05	135,05	14K	1
21/10/2025	-0,22%	-0,30	134,67	134,66	134,52	134,67	15K	3
20/10/2025	0,95%	1,27	134,97	135,14	134,97	135,14	17K	3
17/10/2025	0,81%	1,08	133,70	132,01	132,01	133,70	18K	4
16/10/2025	-0,26%	-0,34	132,62	132,20	132,00	133,12	160K	6
15/10/2025	0,96%	1,26	132,96	132,86	132,86	133,13	147K	4
14/10/2025	-0,16%	-0,21	131,70	131,52	131,52	132,25	21K	3
13/10/2025	0,40%	0,53	131,91	132,31	131,91	132,45	26K	4
10/10/2025	-0,70%	-0,93	131,38	131,88	130,75	131,88	157K	7
09/10/2025	-0,62%	-0,82	132,31	133,13	132,31	133,13	27K	2
08/10/2025	0,48%	0,63	133,13	133,50	133,01	133,50	28K	4
07/10/2025	-1,77%	-2,39	132,50	132,71	132,23	132,71	27K	6
06/10/2025	-0,54%	-0,73	134,89	134,69	134,69	134,89	40K	2
03/10/2025	0,12%	0,16	135,62	135,90	135,62	135,90	18K	2
02/10/2025	-1,11%	-1,52	135,46	135,59	135,46	135,59	14K	2
01/10/2025	-0,76%	-1,05	136,98	136,87	136,87	137,09	24K	5
30/09/2025	0,32%	0,44	138,03	137,82	137,80	138,03	20K	4
29/09/2025	1,03%	1,40	137,59	137,60	137,59	137,60	14K	3
26/09/2025	0,29%	0,39	136,19	136,00	136,00	136,19	34K	2
25/09/2025	-1,05%	-1,44	135,80	136,57	135,80	136,57	16K	3
24/09/2025	-0,18%	-0,25	137,24	137,24	137,24	137,24	14K	1
23/09/2025	0,49%	0,67	137,49	138,18	137,49	138,18	19K	3
22/09/2025	-0,55%	-0,75	136,82	136,82	136,82	136,82	14K	1
19/09/2025	-0,08%	-0,11	137,57	137,70	137,57	137,70	28K	3
18/09/2025	0,10%	0,14	137,68	137,20	137,20	137,68	180K	4
17/09/2025	0,99%	1,35	137,54	136,82	136,82	137,87	173K	3
16/09/2025	0,72%	0,97	136,19	136,00	136,00	136,19	64K	3
15/09/2025	0,54%	0,73	135,22	135,63	135,22	135,69	257K	5
12/09/2025	0,10%	0,13	134,49	134,49	134,49	134,49	13K	1
11/09/2025	-	-	134,36	134,77	134,36	134,77	18K	3

Date,Open,High,Low,Close,Volume
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
01-Dec-25,151.00,151.00,148.86,149.14,259737
28-Nov-25,149.58,149.69,149.27,149.69,33222
27-Nov-25,149.51,149.67,149.51,149.58,61310
26-Nov-25,149.24,152.00,149.00,149.48,24281
25-Nov-25,146.73,147.19,146.41,147.19,168067
24-Nov-25,146.26,146.67,146.26,146.67,16129
21-Nov-25,145.26,145.26,144.61,144.85,20132
19-Nov-25,147.02,147.02,145.79,145.79,28372
18-Nov-25,147.49,147.49,147.49,147.49,14749
17-Nov-25,148.33,148.33,147.81,147.99,18802
14-Nov-25,148.45,148.45,148.45,148.45,5359045
13-Nov-25,147.57,147.57,146.34,146.97,128598
12-Nov-25,146.36,147.39,146.28,147.39,40785
11-Nov-25,147.63,147.63,146.77,146.77,16005
10-Nov-25,145.51,145.51,145.13,145.13,56457
07-Nov-25,143.45,144.05,143.33,144.05,31318
06-Nov-25,143.61,143.88,143.21,143.43,17067
05-Nov-25,142.34,142.51,142.34,142.51,17098
04-Nov-25,140.47,140.76,140.47,140.76,14356
03-Nov-25,140.19,140.29,140.19,140.29,15010
31-Oct-25,139.62,139.95,139.62,139.95,14274
30-Oct-25,139.09,139.09,139.09,139.09,13909
29-Oct-25,138.63,138.63,138.55,138.55,13993
28-Oct-25,138.71,138.76,138.17,138.17,56954
27-Oct-25,137.55,137.55,137.34,137.40,24179
24-Oct-25,136.54,136.58,136.54,136.58,15706
23-Oct-25,135.73,135.73,135.73,135.73,13573
22-Oct-25,135.05,135.05,135.05,135.05,13505
21-Oct-25,134.66,134.67,134.52,134.67,15082
20-Oct-25,135.14,135.14,134.97,134.97,16737
17-Oct-25,132.01,133.70,132.01,133.70,18031
16-Oct-25,132.20,133.12,132.00,132.62,160494
15-Oct-25,132.86,133.13,132.86,132.96,147423
14-Oct-25,131.52,132.25,131.52,131.70,20798
13-Oct-25,132.31,132.45,131.91,131.91,25880
10-Oct-25,131.88,131.88,130.75,131.38,157140
09-Oct-25,133.13,133.13,132.31,132.31,26943
08-Oct-25,133.50,133.50,133.01,133.13,27812
07-Oct-25,132.71,132.71,132.23,132.50,26745
06-Oct-25,134.69,134.89,134.69,134.89,40427
03-Oct-25,135.90,135.90,135.62,135.62,18454
02-Oct-25,135.59,135.59,135.46,135.46,14359
01-Oct-25,136.87,137.09,136.87,136.98,24382
30-Sep-25,137.82,138.03,137.80,138.03,20280
29-Sep-25,137.60,137.60,137.59,137.59,14446
26-Sep-25,136.00,136.19,136.00,136.19,34155
25-Sep-25,136.57,136.57,135.80,135.80,15900
24-Sep-25,137.24,137.24,137.24,137.24,13724
23-Sep-25,138.18,138.18,137.49,137.49,19125
22-Sep-25,136.82,136.82,136.82,136.82,13682
19-Sep-25,137.70,137.70,137.57,137.57,27927
18-Sep-25,137.20,137.68,137.20,137.68,179922
17-Sep-25,136.82,137.87,136.82,137.54,173127
16-Sep-25,136.00,136.19,136.00,136.19,63990
15-Sep-25,135.63,135.69,135.22,135.22,256527
12-Sep-25,134.49,134.49,134.49,134.49,13449
11-Sep-25,134.77,134.77,134.36,134.36,17613

*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