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
19/11/2024	0,25%	0,14	56,10	56,19	56,00	56,22	144K	4
18/11/2024	0,34%	0,19	55,96	55,77	55,77	56,11	18K	6
14/11/2024	0,40%	0,22	55,77	55,74	55,59	55,89	175K	8
13/11/2024	0,49%	0,27	55,55	55,14	55,11	55,55	187K	14
12/11/2024	-1,64%	-0,92	55,28	55,87	55,28	55,87	273K	8
11/11/2024	-0,67%	-0,38	56,20	56,22	56,11	56,27	400K	9
08/11/2024	-3,61%	-2,12	56,58	57,93	56,15	58,40	152K	47

07/11/2024	1,21%	0,70	58,70	58,42	58,17	58,70	154K	32
06/11/2024	1,29%	0,74	58,00	56,64	56,64	58,07	675K	40
05/11/2024	-0,05%	-0,03	57,26	57,98	57,22	57,98	51K	9
04/11/2024	1,83%	1,03	57,29	56,70	56,65	57,31	303K	58
01/11/2024	-0,51%	-0,29	56,26	57,50	56,26	57,50	143K	12
31/10/2024	-0,48%	-0,27	56,55	56,98	56,55	56,98	176K	12
30/10/2024	0,16%	0,09	56,82	56,73	56,73	57,06	48K	25
29/10/2024	0,04%	0,02	56,73	56,71	56,71	56,91	25K	18
28/10/2024	0,96%	0,54	56,71	56,38	56,38	56,98	284K	40
25/10/2024	2,18%	1,20	56,17	55,49	55,49	56,43	493K	18
24/10/2024	-0,07%	-0,04	54,97	55,80	54,85	55,80	31K	6
23/10/2024	-0,56%	-0,31	55,01	55,14	55,01	55,30	1M	25
22/10/2024	-0,45%	-0,25	55,32	55,35	55,09	55,55	80K	9
21/10/2024	0,49%	0,27	55,57	55,85	55,57	55,85	256K	9
18/10/2024	0,34%	0,19	55,30	55,05	55,05	55,78	560K	25
17/10/2024	-0,49%	-0,27	55,11	54,80	54,73	55,19	242K	31
16/10/2024	0,47%	0,26	55,38	55,23	55,23	55,38	24K	3
15/10/2024	-0,90%	-0,50	55,12	55,49	55,05	55,49	149K	10
14/10/2024	0,13%	0,07	55,62	55,80	54,96	55,80	33K	13
11/10/2024	-0,36%	-0,20	55,55	55,76	55,17	55,76	824K	20
10/10/2024	-0,43%	-0,24	55,75	55,25	55,25	55,86	32K	5
09/10/2024	-0,83%	-0,47	55,99	56,20	55,98	56,20	117K	14
08/10/2024	-1,95%	-1,12	56,46	56,86	56,10	57,40	132K	23
07/10/2024	0,70%	0,40	57,58	57,65	57,15	57,90	475K	19
04/10/2024	0,28%	0,16	57,18	56,35	56,35	57,45	19K	10
03/10/2024	-1,72%	-1,00	57,02	57,33	56,86	57,33	447K	140
02/10/2024	0,87%	0,50	58,02	58,00	58,00	58,70	448K	42
01/10/2024	0,38%	0,22	57,52	56,65	56,65	57,99	217K	1.043
30/09/2024	0,07%	0,04	57,30	57,70	57,19	58,12	43K	17
27/09/2024	-0,62%	-0,36	57,26	57,36	57,16	58,00	202K	91
26/09/2024	4,31%	2,38	57,62	55,95	55,90	57,77	872K	161
25/09/2024	-0,34%	-0,19	55,24	55,95	55,24	55,95	22K	13
24/09/2024	4,13%	2,20	55,43	53,79	53,79	55,61	421K	48
23/09/2024	-0,63%	-0,34	53,23	53,03	52,90	53,35	19K	10
20/09/2024	-2,37%	-1,30	53,57	54,24	53,55	54,31	27K	23
19/09/2024	0,35%	0,19	54,87	54,01	54,01	55,34	49K	15
18/09/2024	-0,92%	-0,51	54,68	55,00	54,68	55,00	33K	6
17/09/2024	-0,05%	-0,03	55,19	55,47	54,98	55,47	34K	23
16/09/2024	-0,90%	-0,50	55,22	55,95	55,13	55,95	60K	23
13/09/2024	1,35%	0,74	55,72	55,58	55,50	55,83	68K	32
12/09/2024	0,11%	0,06	54,98	54,67	54,67	55,11	13K	12
11/09/2024	0,79%	0,43	54,92	54,56	54,56	54,92	12K	4
10/09/2024	0,11%	0,06	54,49	54,30	54,11	54,50	81K	10
09/09/2024	-0,13%	-0,07	54,43	54,59	54,35	54,59	5K	5
06/09/2024	-0,46%	-0,25	54,50	54,54	54,25	54,66	176K	83
05/09/2024	-0,20%	-0,11	54,75	54,82	54,50	54,82	67K	13
04/09/2024	2,07%	1,11	54,86	54,30	54,30	54,87	86K	8
03/09/2024	-2,06%	-1,13	53,75	54,64	53,75	54,64	22K	19
02/09/2024	-0,09%	-0,05	54,88	54,95	54,40	55,09	92K	14
30/08/2024	-0,53%	-0,29	54,93	54,89	54,87	55,05	142K	7
29/08/2024	0,44%	0,24	55,22	55,56	55,09	55,56	703K	296
28/08/2024	-1,40%	-0,78	54,98	55,49	54,92	55,76	203K	55
27/08/2024	0,43%	0,24	55,76	55,59	55,50	55,86	107K	11
26/08/2024	0,76%	0,42	55,52	55,09	54,70	55,94	209K	16
23/08/2024	-0,24%	-0,13	55,10	54,95	54,95	55,77	88K	12
22/08/2024	-0,93%	-0,52	55,23	55,60	55,09	55,60	487K	59
21/08/2024	2,33%	1,27	55,75	54,01	54,01	55,85	191K	27
20/08/2024	0,48%	0,26	54,48	54,00	54,00	54,55	3K	8
19/08/2024	2,57%	1,36	54,22	52,35	52,35	54,22	148K	14
16/08/2024	-0,49%	-0,26	52,86	52,42	52,42	52,86	124K	12
15/08/2024	0,80%	0,42	53,12	52,28	52,16	53,12	1M	36
14/08/2024	-1,33%	-0,71	52,70	52,55	52,55	53,20	806K	26
13/08/2024	0,70%	0,37	53,41	53,39	53,28	53,48	172K	17
12/08/2024	0,25%	0,13	53,04	53,27	52,96	53,29	175K	13
09/08/2024	0,61%	0,32	52,91	53,27	52,70	53,27	2M	21
08/08/2024	1,23%	0,64	52,59	51,75	51,60	52,80	258K	14
07/08/2024	-0,08%	-0,04	51,95	53,00	51,81	53,00	31K	214
06/08/2024	-0,12%	-0,06	51,99	51,55	51,55	52,01	170K	17
05/08/2024	-1,51%	-0,80	52,05	52,70	51,48	52,70	232K	167
02/08/2024	-1,80%	-0,97	52,85	53,67	52,62	53,74	645K	1.903
01/08/2024	-1,19%	-0,65	53,82	53,88	53,80	54,75	166K	32
31/07/2024	1,02%	0,55	54,47	54,12	54,02	54,54	600K	1.775
30/07/2024	-0,11%	-0,06	53,92	53,25	53,25	53,92	91K	37
29/07/2024	0,11%	0,06	53,98	53,55	53,55	53,98	201K	955
26/07/2024	-0,88%	-0,48	53,92	53,91	53,67	54,33	428K	1.052
25/07/2024	0,48%	0,26	54,40	53,93	53,93	54,59	128K	17
24/07/2024	-0,50%	-0,27	54,14	54,90	53,97	54,90	162K	959
23/07/2024	-2,54%	-1,42	54,41	55,92	54,41	55,92	491K	110
22/07/2024	0,43%	0,24	55,83	54,72	54,72	56,40	72K	17
19/07/2024	0,11%	0,06	55,59	55,48	55,35	55,59	166	3
18/07/2024	-1,56%	-0,88	55,53	56,41	55,53	56,41	114K	24
17/07/2024	0,02%	0,01	56,41	56,85	56,27	56,85	54K	11
16/07/2024	0,02%	0,01	56,40	56,40	56,00	56,40	79K	10
15/07/2024	1,51%	0,84	56,39	55,61	55,61	56,48	295K	11
12/07/2024	0,63%	0,35	55,55	55,58	55,21	55,64	126K	11
11/07/2024	0,80%	0,44	55,20	55,32	55,20	55,45	183K	7
10/07/2024	-0,54%	-0,30	54,76	54,61	54,61	54,95	5K	10
09/07/2024	0,25%	0,14	55,06	54,40	54,40	55,70	132K	14
08/07/2024	-1,54%	-0,86	54,92	55,50	54,90	55,50	204K	30
05/07/2024	-1,31%	-0,74	55,78	56,52	55,56	56,52	1M	48
04/07/2024	-0,19%	-0,11	56,52	56,63	56,52	56,73	37K	9
03/07/2024	0,80%	0,45	56,63	56,42	56,42	57,09	560K	137
02/07/2024	-0,04%	-0,02	56,18	56,38	56,06	56,47	94K	14
01/07/2024	0,63%	0,35	56,20	56,37	56,01	56,47	110K	20
28/06/2024	0,49%	0,27	55,85	55,10	55,10	55,95	41K	14
27/06/2024	3,12%	1,68	55,58	54,90	54,90	55,77	642K	56
26/06/2024	1,39%	0,74	53,90	53,60	53,46	54,05	669K	110
25/06/2024	-0,30%	-0,16	53,16	53,19	52,93	53,19	445K	48
24/06/2024	0,34%	0,18	53,32	53,75	53,11	53,75	138K	106
21/06/2024	0,42%	0,22	53,14	52,50	52,50	53,14	370K	15
20/06/2024	0,74%	0,39	52,92	52,53	52,53	53,35	322K	182
19/06/2024	0,40%	0,21	52,53	52,13	51,91	52,53	560K	19
18/06/2024	1,14%	0,59	52,32	52,50	52,13	52,54	566K	122
17/06/2024	-0,94%	-0,49	51,73	52,83	51,55	52,83	340K	39
14/06/2024	-0,48%	-0,25	52,22	52,20	51,86	52,24	42K	12
13/06/2024	0,48%	0,25	52,47	51,74	51,74	52,52	231K	23
12/06/2024	-0,59%	-0,31	52,22	52,75	52,05	52,75	149K	24
11/06/2024	0,46%	0,24	52,53	52,42	51,85	52,55	198K	76
10/06/2024	0,60%	0,31	52,29	52,00	52,00	52,35	292K	16
07/06/2024	-1,37%	-0,72	51,98	52,37	51,91	52,43	113K	17
06/06/2024	1,64%	0,85	52,70	52,22	52,20	52,70	739K	17
05/06/2024	-0,97%	-0,51	51,85	52,36	51,73	52,36	302K	44
04/06/2024	-0,98%	-0,52	52,36	52,85	52,13	52,85	145K	42
03/06/2024	-2,13%	-1,15	52,88	54,00	52,86	54,00	205K	73
31/05/2024	-1,10%	-0,60	54,03	54,68	53,95	54,68	375K	37
29/05/2024	-0,18%	-0,10	54,63	54,47	54,37	54,63	389K	13
28/05/2024	-1,05%	-0,58	54,73	55,49	54,73	55,59	38K	6
27/05/2024	-0,56%	-0,31	55,31	55,55	55,04	55,55	35K	16
24/05/2024	1,31%	0,72	55,62	55,80	55,45	55,80	854K	12
23/05/2024	-0,83%	-0,46	54,90	55,36	54,86	55,36	126K	11
22/05/2024	-2,24%	-1,27	55,36	56,35	55,36	56,35	266K	11
21/05/2024	-0,70%	-0,40	56,63	57,07	56,63	57,07	51K	8
20/05/2024	0,28%	0,16	57,03	56,87	56,87	57,03	9K	5
17/05/2024	-0,30%	-0,17	56,87	56,31	56,31	57,13	325K	14
16/05/2024	1,24%	0,70	57,04	56,34	56,34	57,04	261K	13
15/05/2024	0,82%	0,46	56,34	56,00	55,59	56,34	156K	9
14/05/2024	-	-	55,88	56,33	55,65	56,33	113K	11

Date,Open,High,Low,Close,Volume
19-Nov-24,56.19,56.22,56.00,56.10,143694
18-Nov-24,55.77,56.11,55.77,55.96,18448
14-Nov-24,55.74,55.89,55.59,55.77,175279
13-Nov-24,55.14,55.55,55.11,55.55,187082
12-Nov-24,55.87,55.87,55.28,55.28,272732
11-Nov-24,56.22,56.27,56.11,56.20,400252
08-Nov-24,57.93,58.40,56.15,56.58,151661
07-Nov-24,58.42,58.70,58.17,58.70,154004
06-Nov-24,56.64,58.07,56.64,58.00,674905
05-Nov-24,57.98,57.98,57.22,57.26,50806
04-Nov-24,56.70,57.31,56.65,57.29,302581
01-Nov-24,57.50,57.50,56.26,56.26,143212
31-Oct-24,56.98,56.98,56.55,56.55,176047
30-Oct-24,56.73,57.06,56.73,56.82,48073
29-Oct-24,56.71,56.91,56.71,56.73,25434
28-Oct-24,56.38,56.98,56.38,56.71,283816
25-Oct-24,55.49,56.43,55.49,56.17,493010
24-Oct-24,55.80,55.80,54.85,54.97,31389
23-Oct-24,55.14,55.30,55.01,55.01,1057581
22-Oct-24,55.35,55.55,55.09,55.32,80451
21-Oct-24,55.85,55.85,55.57,55.57,255848
18-Oct-24,55.05,55.78,55.05,55.30,560486
17-Oct-24,54.80,55.19,54.73,55.11,241952
16-Oct-24,55.23,55.38,55.23,55.38,24190
15-Oct-24,55.49,55.49,55.05,55.12,148920
14-Oct-24,55.80,55.80,54.96,55.62,32978
11-Oct-24,55.76,55.76,55.17,55.55,823986
10-Oct-24,55.25,55.86,55.25,55.75,32162
09-Oct-24,56.20,56.20,55.98,55.99,117374
08-Oct-24,56.86,57.40,56.10,56.46,131755
07-Oct-24,57.65,57.90,57.15,57.58,475201
04-Oct-24,56.35,57.45,56.35,57.18,18883
03-Oct-24,57.33,57.33,56.86,57.02,447334
02-Oct-24,58.00,58.70,58.00,58.02,447610
01-Oct-24,56.65,57.99,56.65,57.52,217389
30-Sep-24,57.70,58.12,57.19,57.30,42505
27-Sep-24,57.36,58.00,57.16,57.26,202363
26-Sep-24,55.95,57.77,55.90,57.62,871569
25-Sep-24,55.95,55.95,55.24,55.24,22214
24-Sep-24,53.79,55.61,53.79,55.43,421385
23-Sep-24,53.03,53.35,52.90,53.23,19242
20-Sep-24,54.24,54.31,53.55,53.57,27381
19-Sep-24,54.01,55.34,54.01,54.87,49023
18-Sep-24,55.00,55.00,54.68,54.68,33125
17-Sep-24,55.47,55.47,54.98,55.19,34369
16-Sep-24,55.95,55.95,55.13,55.22,60023
13-Sep-24,55.58,55.83,55.50,55.72,67538
12-Sep-24,54.67,55.11,54.67,54.98,12858
11-Sep-24,54.56,54.92,54.56,54.92,11907
10-Sep-24,54.30,54.50,54.11,54.49,80957
09-Sep-24,54.59,54.59,54.35,54.43,4681
06-Sep-24,54.54,54.66,54.25,54.50,176241
05-Sep-24,54.82,54.82,54.50,54.75,66565
04-Sep-24,54.30,54.87,54.30,54.86,85522
03-Sep-24,54.64,54.64,53.75,53.75,22494
02-Sep-24,54.95,55.09,54.40,54.88,92309
30-Aug-24,54.89,55.05,54.87,54.93,142093
29-Aug-24,55.56,55.56,55.09,55.22,703498
28-Aug-24,55.49,55.76,54.92,54.98,203220
27-Aug-24,55.59,55.86,55.50,55.76,106509
26-Aug-24,55.09,55.94,54.70,55.52,208865
23-Aug-24,54.95,55.77,54.95,55.10,87863
22-Aug-24,55.60,55.60,55.09,55.23,486721
21-Aug-24,54.01,55.85,54.01,55.75,191175
20-Aug-24,54.00,54.55,54.00,54.48,3320
19-Aug-24,52.35,54.22,52.35,54.22,148093
16-Aug-24,52.42,52.86,52.42,52.86,123522
15-Aug-24,52.28,53.12,52.16,53.12,1462114
14-Aug-24,52.55,53.20,52.55,52.70,806495
13-Aug-24,53.39,53.48,53.28,53.41,171773
12-Aug-24,53.27,53.29,52.96,53.04,174681
09-Aug-24,53.27,53.27,52.70,52.91,1747837
08-Aug-24,51.75,52.80,51.60,52.59,258283
07-Aug-24,53.00,53.00,51.81,51.95,30577
06-Aug-24,51.55,52.01,51.55,51.99,169598
05-Aug-24,52.70,52.70,51.48,52.05,232243
02-Aug-24,53.67,53.74,52.62,52.85,645480
01-Aug-24,53.88,54.75,53.80,53.82,165645
31-Jul-24,54.12,54.54,54.02,54.47,599628
30-Jul-24,53.25,53.92,53.25,53.92,91330
29-Jul-24,53.55,53.98,53.55,53.98,200514
26-Jul-24,53.91,54.33,53.67,53.92,428165
25-Jul-24,53.93,54.59,53.93,54.40,127519
24-Jul-24,54.90,54.90,53.97,54.14,161661
23-Jul-24,55.92,55.92,54.41,54.41,491349
22-Jul-24,54.72,56.40,54.72,55.83,72095
19-Jul-24,55.48,55.59,55.35,55.59,166
18-Jul-24,56.41,56.41,55.53,55.53,114151
17-Jul-24,56.85,56.85,56.27,56.41,53936
16-Jul-24,56.40,56.40,56.00,56.40,78968
15-Jul-24,55.61,56.48,55.61,56.39,295330
12-Jul-24,55.58,55.64,55.21,55.55,126314
11-Jul-24,55.32,55.45,55.20,55.20,182981
10-Jul-24,54.61,54.95,54.61,54.76,4538
09-Jul-24,54.40,55.70,54.40,55.06,131616
08-Jul-24,55.50,55.50,54.90,54.92,204163
05-Jul-24,56.52,56.52,55.56,55.78,1310269
04-Jul-24,56.63,56.73,56.52,56.52,36652
03-Jul-24,56.42,57.09,56.42,56.63,560232
02-Jul-24,56.38,56.47,56.06,56.18,93538
01-Jul-24,56.37,56.47,56.01,56.20,109899
28-Jun-24,55.10,55.95,55.10,55.85,40508
27-Jun-24,54.90,55.77,54.90,55.58,642324
26-Jun-24,53.60,54.05,53.46,53.90,668636
25-Jun-24,53.19,53.19,52.93,53.16,445014
24-Jun-24,53.75,53.75,53.11,53.32,137705
21-Jun-24,52.50,53.14,52.50,53.14,370064
20-Jun-24,52.53,53.35,52.53,52.92,322214
19-Jun-24,52.13,52.53,51.91,52.53,560446
18-Jun-24,52.50,52.54,52.13,52.32,565812
17-Jun-24,52.83,52.83,51.55,51.73,340090
14-Jun-24,52.20,52.24,51.86,52.22,41845
13-Jun-24,51.74,52.52,51.74,52.47,230596
12-Jun-24,52.75,52.75,52.05,52.22,148515
11-Jun-24,52.42,52.55,51.85,52.53,197651
10-Jun-24,52.00,52.35,52.00,52.29,291807
07-Jun-24,52.37,52.43,51.91,51.98,113249
06-Jun-24,52.22,52.70,52.20,52.70,738833
05-Jun-24,52.36,52.36,51.73,51.85,302350
04-Jun-24,52.85,52.85,52.13,52.36,145200
03-Jun-24,54.00,54.00,52.86,52.88,205310
31-May-24,54.68,54.68,53.95,54.03,375343
29-May-24,54.47,54.63,54.37,54.63,388654
28-May-24,55.49,55.59,54.73,54.73,37914
27-May-24,55.55,55.55,55.04,55.31,34513
24-May-24,55.80,55.80,55.45,55.62,853944
23-May-24,55.36,55.36,54.86,54.90,126334
22-May-24,56.35,56.35,55.36,55.36,265750
21-May-24,57.07,57.07,56.63,56.63,51036
20-May-24,56.87,57.03,56.87,57.03,9292
17-May-24,56.31,57.13,56.31,56.87,324563
16-May-24,56.34,57.04,56.34,57.04,261171
15-May-24,56.00,56.34,55.59,56.34,156296
14-May-24,56.33,56.33,55.65,55.88,112608

*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