Cotação atual, histórico e gráfico do papel: MATB11

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 MATB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/05/2026	-1,50%	-0,93	60,96	62,08	60,75	62,08	271K	39
18/05/2026	-1,31%	-0,82	61,89	62,41	61,57	62,48	512K	32
15/05/2026	-1,07%	-0,68	62,71	63,01	61,79	63,01	3M	44
14/05/2026	0,32%	0,20	63,39	63,83	63,31	63,83	2M	364
13/05/2026	-0,43%	-0,27	63,19	63,44	62,91	64,26	292K	566
12/05/2026	-0,39%	-0,25	63,46	63,17	62,80	63,46	4M	29
11/05/2026	0,65%	0,41	63,71	62,89	62,89	64,00	7M	831
08/05/2026	0,86%	0,54	63,30	63,33	63,19	64,20	3M	319
07/05/2026	-1,13%	-0,72	62,76	63,48	62,75	63,48	3M	29
06/05/2026	2,45%	1,52	63,48	62,70	62,69	63,66	3M	1.161
05/05/2026	1,23%	0,75	61,96	61,00	61,00	61,96	426K	100
04/05/2026	-1,67%	-1,04	61,21	62,24	61,16	62,37	229K	61
30/04/2026	0,99%	0,61	62,25	62,17	61,90	62,58	3M	320
29/04/2026	-2,25%	-1,42	61,64	62,55	61,64	62,77	5M	82
28/04/2026	0,43%	0,27	63,06	62,67	62,36	63,06	4K	48
27/04/2026	0,03%	0,02	62,79	62,95	62,62	63,00	143K	141
24/04/2026	-0,59%	-0,37	62,77	63,14	62,75	63,22	353K	229
23/04/2026	-1,28%	-0,82	63,14	64,10	63,14	64,10	360K	14
22/04/2026	-0,68%	-0,44	63,96	64,09	63,96	64,40	65K	7
20/04/2026	-0,54%	-0,35	64,40	64,70	64,01	65,12	7K	28
17/04/2026	0,92%	0,59	64,75	64,42	64,42	65,35	2M	45
16/04/2026	-0,79%	-0,51	64,16	65,26	64,14	65,26	2M	98
15/04/2026	-0,60%	-0,39	64,67	64,25	64,25	65,12	1M	21
14/04/2026	1,29%	0,83	65,06	64,22	64,20	65,06	67K	15
13/04/2026	0,67%	0,43	64,23	63,88	63,48	64,23	3M	338
10/04/2026	-0,20%	-0,13	63,80	64,57	63,71	64,57	3M	184
09/04/2026	1,56%	0,98	63,93	62,95	62,95	64,12	409K	226
08/04/2026	2,57%	1,58	62,95	62,87	62,68	63,13	4M	33
07/04/2026	-1,08%	-0,67	61,37	62,33	60,78	62,33	153K	223
06/04/2026	-1,13%	-0,71	62,04	62,75	61,91	62,75	5M	158
02/04/2026	-0,25%	-0,16	62,75	62,50	61,92	62,75	1M	216
01/04/2026	1,09%	0,68	62,91	62,23	62,23	63,63	43K	11
31/03/2026	2,98%	1,80	62,23	61,54	61,22	62,23	2M	61
30/03/2026	0,70%	0,42	60,43	60,73	60,37	61,00	820K	39
27/03/2026	-1,19%	-0,72	60,01	60,66	59,80	60,66	11M	456
26/03/2026	-0,83%	-0,51	60,73	61,24	60,46	61,24	13M	19
25/03/2026	0,84%	0,51	61,24	61,37	61,13	61,64	496K	35
24/03/2026	0,63%	0,38	60,73	59,04	59,04	60,73	982K	390
23/03/2026	3,36%	1,96	60,35	59,07	58,68	60,61	387K	745
20/03/2026	-1,78%	-1,06	58,39	58,97	58,19	60,47	1M	750
19/03/2026	-0,88%	-0,53	59,45	59,80	58,47	59,80	179K	280
18/03/2026	-1,91%	-1,17	59,98	61,00	59,98	61,00	152K	86
17/03/2026	0,26%	0,16	61,15	60,99	60,95	61,84	259K	56
16/03/2026	0,69%	0,42	60,99	61,40	60,82	61,62	781K	285
13/03/2026	-1,37%	-0,84	60,57	61,84	60,52	61,84	119K	228
12/03/2026	-2,74%	-1,73	61,41	62,15	61,34	62,17	808K	20
11/03/2026	-0,54%	-0,34	63,14	63,57	62,72	64,06	6K	66
10/03/2026	0,65%	0,41	63,48	63,54	63,09	64,02	190K	34
09/03/2026	0,69%	0,43	63,07	62,51	61,55	63,50	1M	682
06/03/2026	-2,48%	-1,59	62,64	63,83	62,64	63,83	148K	13
05/03/2026	-2,12%	-1,39	64,23	65,86	63,95	65,86	2M	26
04/03/2026	0,60%	0,39	65,62	65,86	64,94	65,86	831K	24
03/03/2026	-3,56%	-2,41	65,23	66,50	64,43	66,50	344K	36
02/03/2026	-0,50%	-0,34	67,64	68,38	67,30	68,38	535K	51
27/02/2026	-1,05%	-0,72	67,98	68,00	67,91	68,36	2M	622
26/02/2026	-0,28%	-0,19	68,70	68,92	68,14	69,00	2M	56
25/02/2026	1,50%	1,02	68,89	68,32	68,32	69,00	896K	28
24/02/2026	0,55%	0,37	67,87	67,66	67,66	68,36	457K	44
23/02/2026	0,27%	0,18	67,50	67,99	66,85	67,99	1M	663
20/02/2026	0,67%	0,45	67,32	67,47	66,20	67,47	978K	73
19/02/2026	-0,03%	-0,02	66,87	65,90	65,90	67,73	7M	2.905
18/02/2026	-1,75%	-1,19	66,89	66,95	66,56	67,41	360K	29
13/02/2026	-1,29%	-0,89	68,08	68,18	67,33	68,41	2M	278
12/02/2026	-1,75%	-1,23	68,97	70,91	68,55	70,91	352K	121
11/02/2026	4,65%	3,12	70,20	67,64	67,64	70,32	1M	132
10/02/2026	-0,65%	-0,44	67,08	67,53	67,05	68,00	116K	21
09/02/2026	1,92%	1,27	67,52	67,05	66,40	67,57	3M	866
06/02/2026	-0,50%	-0,33	66,25	66,58	65,89	66,82	1M	338
05/02/2026	-1,58%	-1,07	66,58	67,65	66,58	67,65	289K	29
04/02/2026	-0,69%	-0,47	67,65	68,63	67,22	68,63	2M	61
03/02/2026	2,56%	1,70	68,12	66,43	66,43	68,13	14M	145
02/02/2026	-1,12%	-0,75	66,42	66,20	66,15	66,76	53K	23
30/01/2026	-0,31%	-0,21	67,17	66,89	65,86	67,27	3M	360
29/01/2026	-2,49%	-1,72	67,38	69,69	67,38	69,69	1M	40
28/01/2026	1,59%	1,08	69,10	68,71	68,64	69,59	825K	37
27/01/2026	2,01%	1,34	68,02	67,40	67,40	68,70	345K	31
26/01/2026	-1,54%	-1,04	66,68	67,86	66,65	68,00	1M	120
23/01/2026	1,82%	1,21	67,72	66,51	66,08	68,10	1M	202
22/01/2026	1,23%	0,81	66,51	66,00	65,75	67,91	3M	46
21/01/2026	2,62%	1,68	65,70	64,23	63,88	65,70	813K	58
20/01/2026	0,05%	0,03	64,02	64,40	63,22	64,40	1M	25
19/01/2026	-0,03%	-0,02	63,99	64,00	63,58	64,00	404K	17
16/01/2026	-1,36%	-0,88	64,01	64,47	63,52	64,47	3M	923
15/01/2026	-0,25%	-0,16	64,89	65,20	64,74	65,20	833K	22
14/01/2026	2,55%	1,62	65,05	63,72	63,17	65,05	2M	78
13/01/2026	0,54%	0,34	63,43	63,00	62,76	63,53	707K	24
12/01/2026	0,86%	0,54	63,09	62,55	62,55	63,24	105K	25
09/01/2026	0,58%	0,36	62,55	62,79	62,18	62,81	1M	440
08/01/2026	-0,62%	-0,39	62,19	62,57	61,85	62,57	38K	8
07/01/2026	0,55%	0,34	62,58	62,20	62,01	62,58	68K	9
06/01/2026	1,72%	1,05	62,24	61,19	61,05	62,50	1M	27
05/01/2026	0,20%	0,12	61,19	61,24	61,13	61,60	612K	16
02/01/2026	0,43%	0,26	61,07	60,81	60,26	61,78	222K	37
30/12/2025	-0,36%	-0,22	60,81	61,55	60,81	61,55	728K	27
29/12/2025	-0,83%	-0,51	61,03	61,78	60,80	61,78	402K	46
26/12/2025	0,82%	0,50	61,54	61,17	61,17	61,54	2M	40
23/12/2025	-0,26%	-0,16	61,04	61,78	60,85	61,78	71K	10
22/12/2025	1,66%	1,00	61,20	60,87	60,87	61,49	136K	10
19/12/2025	-0,76%	-0,46	60,20	59,86	59,86	60,72	131K	46
18/12/2025	1,37%	0,82	60,66	59,86	59,70	61,08	1M	237
17/12/2025	0,20%	0,12	59,84	59,68	59,59	60,03	792K	223
16/12/2025	-0,03%	-0,02	59,72	59,74	59,31	60,20	3M	134
15/12/2025	1,13%	0,67	59,74	58,98	58,98	59,74	620K	25
12/12/2025	-0,08%	-0,05	59,07	59,12	58,45	60,00	2M	170
11/12/2025	-0,32%	-0,19	59,12	58,84	58,61	59,75	528K	22
10/12/2025	2,93%	1,69	59,31	58,38	58,38	59,38	1M	46
09/12/2025	0,23%	0,13	57,62	57,83	57,31	58,13	241K	74
08/12/2025	-0,16%	-0,09	57,49	57,62	57,49	58,00	178K	14
05/12/2025	-1,61%	-0,94	57,58	58,90	57,58	59,00	6M	143
04/12/2025	1,81%	1,04	58,52	58,15	57,96	58,55	8M	104
03/12/2025	2,19%	1,23	57,48	56,52	56,52	58,25	4M	549
02/12/2025	0,55%	0,31	56,25	56,31	56,01	56,31	11M	12
01/12/2025	0,02%	0,01	55,94	55,72	55,66	56,11	739K	14
28/11/2025	0,59%	0,33	55,93	55,50	55,50	56,19	3M	121
27/11/2025	-0,50%	-0,28	55,60	55,69	55,60	55,70	219K	9
26/11/2025	1,60%	0,88	55,88	55,19	55,19	55,99	520K	328
25/11/2025	0,81%	0,44	55,00	54,63	54,52	55,36	775K	100
24/11/2025	-1,23%	-0,68	54,56	55,10	54,56	55,10	519K	14
21/11/2025	0,60%	0,33	55,24	54,62	54,44	55,24	5K	46
19/11/2025	-0,31%	-0,17	54,91	54,45	54,45	55,21	13K	6
18/11/2025	-0,56%	-0,31	55,08	55,10	54,82	55,28	1M	354
17/11/2025	-0,47%	-0,26	55,39	55,32	55,29	55,65	117K	14
14/11/2025	-0,09%	-0,05	55,65	55,31	55,31	55,78	1M	15
13/11/2025	-0,59%	-0,33	55,70	56,03	55,70	56,32	211K	10
12/11/2025	1,25%	0,69	56,03	55,47	55,47	56,11	598K	13
11/11/2025	0,56%	0,31	55,34	55,53	55,24	55,74	367K	328
10/11/2025	-0,67%	-0,37	55,03	55,51	54,92	55,61	395K	8
07/11/2025	-0,72%	-0,40	55,40	54,85	54,85	57,55	1M	68
06/11/2025	-0,96%	-0,54	55,80	56,20	55,78	56,20	255K	10
05/11/2025	1,37%	0,76	56,34	56,49	55,75	56,49	258K	13
04/11/2025	-0,30%	-0,17	55,58	55,73	55,58	55,73	14K	2
03/11/2025	-0,57%	-0,32	55,75	56,22	55,65	57,30	74K	15
31/10/2025	1,17%	0,65	56,07	55,56	55,56	56,07	98K	9
30/10/2025	-	-	55,42	55,51	55,34	55,69	622K	1.339

Date,Open,High,Low,Close,Volume
19-May-26,62.08,62.08,60.75,60.96,270951
18-May-26,62.41,62.48,61.57,61.89,511537
15-May-26,63.01,63.01,61.79,62.71,2752848
14-May-26,63.83,63.83,63.31,63.39,2153375
13-May-26,63.44,64.26,62.91,63.19,291718
12-May-26,63.17,63.46,62.80,63.46,3708555
11-May-26,62.89,64.00,62.89,63.71,6905822
08-May-26,63.33,64.20,63.19,63.30,2525048
07-May-26,63.48,63.48,62.75,62.76,2965838
06-May-26,62.70,63.66,62.69,63.48,3053105
05-May-26,61.00,61.96,61.00,61.96,425763
04-May-26,62.24,62.37,61.16,61.21,229235
30-Apr-26,62.17,62.58,61.90,62.25,3164626
29-Apr-26,62.55,62.77,61.64,61.64,5226078
28-Apr-26,62.67,63.06,62.36,63.06,3826
27-Apr-26,62.95,63.00,62.62,62.79,143184
24-Apr-26,63.14,63.22,62.75,62.77,353075
23-Apr-26,64.10,64.10,63.14,63.14,359997
22-Apr-26,64.09,64.40,63.96,63.96,65280
20-Apr-26,64.70,65.12,64.01,64.40,7480
17-Apr-26,64.42,65.35,64.42,64.75,2308510
16-Apr-26,65.26,65.26,64.14,64.16,2266174
15-Apr-26,64.25,65.12,64.25,64.67,1388275
14-Apr-26,64.22,65.06,64.20,65.06,66825
13-Apr-26,63.88,64.23,63.48,64.23,3275083
10-Apr-26,64.57,64.57,63.71,63.80,3124010
09-Apr-26,62.95,64.12,62.95,63.93,408995
08-Apr-26,62.87,63.13,62.68,62.95,3600527
07-Apr-26,62.33,62.33,60.78,61.37,152618
06-Apr-26,62.75,62.75,61.91,62.04,4696083
02-Apr-26,62.50,62.75,61.92,62.75,1213405
01-Apr-26,62.23,63.63,62.23,62.91,42825
31-Mar-26,61.54,62.23,61.22,62.23,1952699
30-Mar-26,60.73,61.00,60.37,60.43,820105
27-Mar-26,60.66,60.66,59.80,60.01,10886576
26-Mar-26,61.24,61.24,60.46,60.73,13269073
25-Mar-26,61.37,61.64,61.13,61.24,496215
24-Mar-26,59.04,60.73,59.04,60.73,982260
23-Mar-26,59.07,60.61,58.68,60.35,386998
20-Mar-26,58.97,60.47,58.19,58.39,1379111
19-Mar-26,59.80,59.80,58.47,59.45,178693
18-Mar-26,61.00,61.00,59.98,59.98,151589
17-Mar-26,60.99,61.84,60.95,61.15,259011
16-Mar-26,61.40,61.62,60.82,60.99,780818
13-Mar-26,61.84,61.84,60.52,60.57,118910
12-Mar-26,62.15,62.17,61.34,61.41,808474
11-Mar-26,63.57,64.06,62.72,63.14,5560
10-Mar-26,63.54,64.02,63.09,63.48,189810
09-Mar-26,62.51,63.50,61.55,63.07,1065123
06-Mar-26,63.83,63.83,62.64,62.64,148140
05-Mar-26,65.86,65.86,63.95,64.23,1675427
04-Mar-26,65.86,65.86,64.94,65.62,830745
03-Mar-26,66.50,66.50,64.43,65.23,344379
02-Mar-26,68.38,68.38,67.30,67.64,534999
27-Feb-26,68.00,68.36,67.91,67.98,1788064
26-Feb-26,68.92,69.00,68.14,68.70,2071193
25-Feb-26,68.32,69.00,68.32,68.89,895934
24-Feb-26,67.66,68.36,67.66,67.87,456772
23-Feb-26,67.99,67.99,66.85,67.50,1214076
20-Feb-26,67.47,67.47,66.20,67.32,978129
19-Feb-26,65.90,67.73,65.90,66.87,7369332
18-Feb-26,66.95,67.41,66.56,66.89,359806
13-Feb-26,68.18,68.41,67.33,68.08,1530540
12-Feb-26,70.91,70.91,68.55,68.97,352349
11-Feb-26,67.64,70.32,67.64,70.20,1018296
10-Feb-26,67.53,68.00,67.05,67.08,116488
09-Feb-26,67.05,67.57,66.40,67.52,2845153
06-Feb-26,66.58,66.82,65.89,66.25,1112011
05-Feb-26,67.65,67.65,66.58,66.58,288823
04-Feb-26,68.63,68.63,67.22,67.65,1749186
03-Feb-26,66.43,68.13,66.43,68.12,13754260
02-Feb-26,66.20,66.76,66.15,66.42,52973
30-Jan-26,66.89,67.27,65.86,67.17,3126186
29-Jan-26,69.69,69.69,67.38,67.38,1283303
28-Jan-26,68.71,69.59,68.64,69.10,824689
27-Jan-26,67.40,68.70,67.40,68.02,345286
26-Jan-26,67.86,68.00,66.65,66.68,1112775
23-Jan-26,66.51,68.10,66.08,67.72,1031819
22-Jan-26,66.00,67.91,65.75,66.51,3047936
21-Jan-26,64.23,65.70,63.88,65.70,812726
20-Jan-26,64.40,64.40,63.22,64.02,1316279
19-Jan-26,64.00,64.00,63.58,63.99,404217
16-Jan-26,64.47,64.47,63.52,64.01,3161310
15-Jan-26,65.20,65.20,64.74,64.89,833056
14-Jan-26,63.72,65.05,63.17,65.05,1860893
13-Jan-26,63.00,63.53,62.76,63.43,706833
12-Jan-26,62.55,63.24,62.55,63.09,104859
09-Jan-26,62.79,62.81,62.18,62.55,1147305
08-Jan-26,62.57,62.57,61.85,62.19,38477
07-Jan-26,62.20,62.58,62.01,62.58,68294
06-Jan-26,61.19,62.50,61.05,62.24,1082394
05-Jan-26,61.24,61.60,61.13,61.19,611623
02-Jan-26,60.81,61.78,60.26,61.07,221669
30-Dec-25,61.55,61.55,60.81,60.81,727737
29-Dec-25,61.78,61.78,60.80,61.03,401562
26-Dec-25,61.17,61.54,61.17,61.54,2329499
23-Dec-25,61.78,61.78,60.85,61.04,70961
22-Dec-25,60.87,61.49,60.87,61.20,135523
19-Dec-25,59.86,60.72,59.86,60.20,131234
18-Dec-25,59.86,61.08,59.70,60.66,1414475
17-Dec-25,59.68,60.03,59.59,59.84,792057
16-Dec-25,59.74,60.20,59.31,59.72,3039353
15-Dec-25,58.98,59.74,58.98,59.74,619684
12-Dec-25,59.12,60.00,58.45,59.07,1611973
11-Dec-25,58.84,59.75,58.61,59.12,528106
10-Dec-25,58.38,59.38,58.38,59.31,1099012
09-Dec-25,57.83,58.13,57.31,57.62,241022
08-Dec-25,57.62,58.00,57.49,57.49,177845
05-Dec-25,58.90,59.00,57.58,57.58,5515621
04-Dec-25,58.15,58.55,57.96,58.52,7693443
03-Dec-25,56.52,58.25,56.52,57.48,3960811
02-Dec-25,56.31,56.31,56.01,56.25,11191835
01-Dec-25,55.72,56.11,55.66,55.94,739130
28-Nov-25,55.50,56.19,55.50,55.93,2800328
27-Nov-25,55.69,55.70,55.60,55.60,218943
26-Nov-25,55.19,55.99,55.19,55.88,520273
25-Nov-25,54.63,55.36,54.52,55.00,775105
24-Nov-25,55.10,55.10,54.56,54.56,518891
21-Nov-25,54.62,55.24,54.44,55.24,5040
19-Nov-25,54.45,55.21,54.45,54.91,13001
18-Nov-25,55.10,55.28,54.82,55.08,1139900
17-Nov-25,55.32,55.65,55.29,55.39,116662
14-Nov-25,55.31,55.78,55.31,55.65,1424160
13-Nov-25,56.03,56.32,55.70,55.70,210915
12-Nov-25,55.47,56.11,55.47,56.03,598385
11-Nov-25,55.53,55.74,55.24,55.34,366839
10-Nov-25,55.51,55.61,54.92,55.03,395427
07-Nov-25,54.85,57.55,54.85,55.40,1380556
06-Nov-25,56.20,56.20,55.78,55.80,255210
05-Nov-25,56.49,56.49,55.75,56.34,257774
04-Nov-25,55.73,55.73,55.58,55.58,14174
03-Nov-25,56.22,57.30,55.65,55.75,74355
31-Oct-25,55.56,56.07,55.56,56.07,97537
30-Oct-25,55.51,55.69,55.34,55.42,622097

*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: MATB11