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
02/04/2025	-1,00%	-0,53	52,54	53,07	52,29	53,07	165K	9
01/04/2025	0,64%	0,34	53,07	52,19	52,19	53,51	202K	30
31/03/2025	-1,49%	-0,80	52,73	52,65	52,65	52,75	27K	3
28/03/2025	-1,56%	-0,85	53,53	54,10	53,42	54,10	183K	50
27/03/2025	0,15%	0,08	54,38	54,25	54,25	54,38	36K	71
26/03/2025	0,85%	0,46	54,30	54,00	53,83	54,30	132K	7
25/03/2025	-0,57%	-0,31	53,84	54,24	53,84	54,24	318K	10

24/03/2025	-0,04%	-0,02	54,15	54,38	54,15	54,52	4K	6
21/03/2025	-0,88%	-0,48	54,17	54,18	54,17	54,45	155K	7
20/03/2025	0,00%	0,00	54,65	54,71	54,64	54,73	424K	20
19/03/2025	0,37%	0,20	54,65	54,43	54,13	55,11	1M	63
18/03/2025	0,68%	0,37	54,45	54,15	53,84	54,94	2M	22
17/03/2025	0,93%	0,50	54,08	52,78	52,78	54,30	2M	19
14/03/2025	2,74%	1,43	53,58	52,20	52,20	53,67	862K	19
13/03/2025	1,90%	0,97	52,15	51,80	51,80	52,55	4M	747
12/03/2025	-0,47%	-0,24	51,18	51,92	51,00	51,92	192K	15
11/03/2025	-1,06%	-0,55	51,42	52,15	51,35	52,24	432K	46
10/03/2025	-1,59%	-0,84	51,97	51,90	51,82	51,97	111K	7
07/03/2025	0,69%	0,36	52,81	51,60	51,53	52,81	97K	19
06/03/2025	1,20%	0,62	52,45	51,65	51,53	52,45	39K	10
05/03/2025	0,04%	0,02	51,83	52,00	51,55	52,00	227K	44
28/02/2025	-2,43%	-1,29	51,81	52,01	51,81	52,51	43K	11
27/02/2025	0,53%	0,28	53,10	52,49	52,49	53,11	228K	8
26/02/2025	-0,02%	-0,01	52,82	52,92	52,71	52,92	6K	4
25/02/2025	0,04%	0,02	52,83	52,51	52,51	52,94	29K	14
24/02/2025	-0,51%	-0,27	52,81	53,39	52,81	53,48	10K	8
21/02/2025	-0,71%	-0,38	53,08	53,23	53,08	53,69	36K	9
20/02/2025	-0,37%	-0,20	53,46	54,15	53,45	54,36	222K	8
19/02/2025	-0,26%	-0,14	53,66	54,34	53,60	54,34	3K	7
18/02/2025	-0,11%	-0,06	53,80	54,03	53,77	54,03	216K	7
17/02/2025	-0,24%	-0,13	53,86	55,00	53,86	55,00	15K	12
14/02/2025	1,20%	0,64	53,99	53,74	53,69	53,99	438K	8
13/02/2025	0,58%	0,31	53,35	53,06	53,06	53,35	112K	4
12/02/2025	-1,34%	-0,72	53,04	53,10	52,66	53,18	609K	13
11/02/2025	-0,43%	-0,23	53,76	53,99	53,20	54,32	2M	14
10/02/2025	1,77%	0,94	53,99	53,39	53,39	53,99	283K	9
07/02/2025	-1,72%	-0,93	53,05	53,90	53,05	53,96	153K	10
06/02/2025	1,71%	0,91	53,98	53,07	53,07	53,99	73K	12
05/02/2025	-0,77%	-0,41	53,07	53,28	53,02	53,33	90K	468
04/02/2025	-1,56%	-0,85	53,48	54,16	53,48	54,18	79K	7
03/02/2025	-0,31%	-0,17	54,33	54,75	54,23	54,78	195K	13
31/01/2025	-1,43%	-0,79	54,50	55,24	54,32	55,29	211K	8
30/01/2025	2,35%	1,27	55,29	54,89	54,45	55,95	1M	28
29/01/2025	-0,42%	-0,23	54,02	54,04	53,90	54,04	56K	6
28/01/2025	-0,64%	-0,35	54,25	55,15	54,11	55,15	1K	5
27/01/2025	1,43%	0,77	54,60	54,06	54,01	54,73	275K	13
24/01/2025	0,73%	0,39	53,83	53,54	53,54	53,89	151K	6
23/01/2025	-0,13%	-0,07	53,44	53,51	53,37	53,51	196K	6
22/01/2025	-1,45%	-0,79	53,51	53,55	53,51	54,07	39K	7
21/01/2025	0,97%	0,52	54,30	53,66	53,58	54,30	156K	10
20/01/2025	0,71%	0,38	53,78	53,06	53,06	53,79	226K	12
17/01/2025	2,24%	1,17	53,40	52,75	52,50	53,40	212K	12
16/01/2025	0,04%	0,02	52,23	52,21	51,94	52,23	80K	9
15/01/2025	0,83%	0,43	52,21	52,23	52,06	52,29	212K	5
14/01/2025	-0,33%	-0,17	51,78	52,08	51,78	52,18	16K	9
13/01/2025	0,31%	0,16	51,95	51,54	51,49	52,53	83K	13
10/01/2025	0,06%	0,03	51,79	51,77	51,59	51,95	86K	26
09/01/2025	-1,03%	-0,54	51,76	52,30	51,76	52,50	239K	19
08/01/2025	-1,43%	-0,76	52,30	52,91	52,28	52,91	687K	12
07/01/2025	-1,52%	-0,82	53,06	53,65	53,05	53,91	324K	13
06/01/2025	1,34%	0,71	53,88	53,17	53,11	53,94	471K	38
03/01/2025	-1,70%	-0,92	53,17	54,25	53,15	55,17	315K	43
02/01/2025	-0,81%	-0,44	54,09	54,13	54,09	54,57	442K	21
30/12/2024	0,02%	0,01	54,53	54,52	54,52	54,81	11K	11
27/12/2024	-1,27%	-0,70	54,52	54,51	54,51	54,66	64K	21
26/12/2024	0,16%	0,09	55,22	53,77	53,77	55,44	290K	15
23/12/2024	-0,13%	-0,07	55,13	54,54	54,54	55,13	103K	12
20/12/2024	-0,14%	-0,08	55,20	55,01	54,70	55,28	3M	31
19/12/2024	-1,20%	-0,67	55,28	56,12	55,28	56,22	79K	30
18/12/2024	-3,25%	-1,88	55,95	57,13	55,95	57,52	115K	10
17/12/2024	1,21%	0,69	57,83	56,35	56,35	58,20	1M	32
16/12/2024	0,21%	0,12	57,14	56,01	56,01	57,43	226K	16
13/12/2024	-1,99%	-1,16	57,02	57,66	57,02	57,66	100K	6
12/12/2024	-2,27%	-1,35	58,18	59,90	58,00	60,29	407K	22
11/12/2024	0,22%	0,13	59,53	59,18	58,75	59,53	54K	6
10/12/2024	-0,45%	-0,27	59,40	59,25	59,25	60,00	295K	13
09/12/2024	2,58%	1,50	59,67	59,00	58,88	59,94	1M	32
06/12/2024	-1,05%	-0,62	58,17	58,70	58,15	58,78	285K	15
05/12/2024	0,62%	0,36	58,79	58,43	58,31	58,88	138K	12
04/12/2024	0,15%	0,09	58,43	58,36	58,32	58,94	204K	247
03/12/2024	0,33%	0,19	58,34	58,53	58,02	58,54	1M	23
02/12/2024	1,18%	0,68	58,15	57,71	57,71	58,15	231K	73
29/11/2024	1,09%	0,62	57,47	57,36	57,32	57,57	208K	13
28/11/2024	-0,14%	-0,08	56,85	57,02	56,85	57,41	152K	24
27/11/2024	1,05%	0,59	56,93	56,29	56,29	57,14	325K	18
26/11/2024	-0,90%	-0,51	56,34	56,81	56,27	56,81	154K	7
25/11/2024	0,30%	0,17	56,85	56,62	56,62	57,06	50K	10
22/11/2024	0,87%	0,49	56,68	56,35	55,89	56,68	567K	19
21/11/2024	0,16%	0,09	56,19	56,10	55,89	56,21	86K	17
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	-	-	55,19	55,47	54,98	55,47	34K	23

Date,Open,High,Low,Close,Volume
02-Apr-25,53.07,53.07,52.29,52.54,165164
01-Apr-25,52.19,53.51,52.19,53.07,201763
31-Mar-25,52.65,52.75,52.65,52.73,26503
28-Mar-25,54.10,54.10,53.42,53.53,182518
27-Mar-25,54.25,54.38,54.25,54.38,35613
26-Mar-25,54.00,54.30,53.83,54.30,131884
25-Mar-25,54.24,54.24,53.84,53.84,317981
24-Mar-25,54.38,54.52,54.15,54.15,4412
21-Mar-25,54.18,54.45,54.17,54.17,155417
20-Mar-25,54.71,54.73,54.64,54.65,423838
19-Mar-25,54.43,55.11,54.13,54.65,1259856
18-Mar-25,54.15,54.94,53.84,54.45,2086150
17-Mar-25,52.78,54.30,52.78,54.08,1904167
14-Mar-25,52.20,53.67,52.20,53.58,861796
13-Mar-25,51.80,52.55,51.80,52.15,4093175
12-Mar-25,51.92,51.92,51.00,51.18,192333
11-Mar-25,52.15,52.24,51.35,51.42,431776
10-Mar-25,51.90,51.97,51.82,51.97,110648
07-Mar-25,51.60,52.81,51.53,52.81,97409
06-Mar-25,51.65,52.45,51.53,52.45,38548
05-Mar-25,52.00,52.00,51.55,51.83,226905
28-Feb-25,52.01,52.51,51.81,51.81,42674
27-Feb-25,52.49,53.11,52.49,53.10,228423
26-Feb-25,52.92,52.92,52.71,52.82,5963
25-Feb-25,52.51,52.94,52.51,52.83,28983
24-Feb-25,53.39,53.48,52.81,52.81,9756
21-Feb-25,53.23,53.69,53.08,53.08,36454
20-Feb-25,54.15,54.36,53.45,53.46,221736
19-Feb-25,54.34,54.34,53.60,53.66,3447
18-Feb-25,54.03,54.03,53.77,53.80,215636
17-Feb-25,55.00,55.00,53.86,53.86,14664
14-Feb-25,53.74,53.99,53.69,53.99,438240
13-Feb-25,53.06,53.35,53.06,53.35,112060
12-Feb-25,53.10,53.18,52.66,53.04,609094
11-Feb-25,53.99,54.32,53.20,53.76,1794134
10-Feb-25,53.39,53.99,53.39,53.99,282729
07-Feb-25,53.90,53.96,53.05,53.05,152970
06-Feb-25,53.07,53.99,53.07,53.98,73424
05-Feb-25,53.28,53.33,53.02,53.07,89847
04-Feb-25,54.16,54.18,53.48,53.48,79179
03-Feb-25,54.75,54.78,54.23,54.33,195245
31-Jan-25,55.24,55.29,54.32,54.50,210726
30-Jan-25,54.89,55.95,54.45,55.29,1001263
29-Jan-25,54.04,54.04,53.90,54.02,56371
28-Jan-25,55.15,55.15,54.11,54.25,1355
27-Jan-25,54.06,54.73,54.01,54.60,275316
24-Jan-25,53.54,53.89,53.54,53.83,150772
23-Jan-25,53.51,53.51,53.37,53.44,195767
22-Jan-25,53.55,54.07,53.51,53.51,39333
21-Jan-25,53.66,54.30,53.58,54.30,156229
20-Jan-25,53.06,53.79,53.06,53.78,225852
17-Jan-25,52.75,53.40,52.50,53.40,211954
16-Jan-25,52.21,52.23,51.94,52.23,80237
15-Jan-25,52.23,52.29,52.06,52.21,212240
14-Jan-25,52.08,52.18,51.78,51.78,15644
13-Jan-25,51.54,52.53,51.49,51.95,83318
10-Jan-25,51.77,51.95,51.59,51.79,85524
09-Jan-25,52.30,52.50,51.76,51.76,238566
08-Jan-25,52.91,52.91,52.28,52.30,686567
07-Jan-25,53.65,53.91,53.05,53.06,323942
06-Jan-25,53.17,53.94,53.11,53.88,471300
03-Jan-25,54.25,55.17,53.15,53.17,314555
02-Jan-25,54.13,54.57,54.09,54.09,442201
30-Dec-24,54.52,54.81,54.52,54.53,10713
27-Dec-24,54.51,54.66,54.51,54.52,63583
26-Dec-24,53.77,55.44,53.77,55.22,290043
23-Dec-24,54.54,55.13,54.54,55.13,102516
20-Dec-24,55.01,55.28,54.70,55.20,2618668
19-Dec-24,56.12,56.22,55.28,55.28,78796
18-Dec-24,57.13,57.52,55.95,55.95,115399
17-Dec-24,56.35,58.20,56.35,57.83,1401167
16-Dec-24,56.01,57.43,56.01,57.14,225656
13-Dec-24,57.66,57.66,57.02,57.02,100293
12-Dec-24,59.90,60.29,58.00,58.18,406950
11-Dec-24,59.18,59.53,58.75,59.53,53758
10-Dec-24,59.25,60.00,59.25,59.40,294549
09-Dec-24,59.00,59.94,58.88,59.67,1193344
06-Dec-24,58.70,58.78,58.15,58.17,284502
05-Dec-24,58.43,58.88,58.31,58.79,137646
04-Dec-24,58.36,58.94,58.32,58.43,203516
03-Dec-24,58.53,58.54,58.02,58.34,1449045
02-Dec-24,57.71,58.15,57.71,58.15,231215
29-Nov-24,57.36,57.57,57.32,57.47,208170
28-Nov-24,57.02,57.41,56.85,56.85,152191
27-Nov-24,56.29,57.14,56.29,56.93,325385
26-Nov-24,56.81,56.81,56.27,56.34,153634
25-Nov-24,56.62,57.06,56.62,56.85,49607
22-Nov-24,56.35,56.68,55.89,56.68,567411
21-Nov-24,56.10,56.21,55.89,56.19,86022
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

*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