Cotação atual, histórico e gráfico do papel: MATV11

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 MATV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/07/2023	-0,01%	-0,01	86,63	85,01	84,30	86,63	23K	13
27/07/2023	-0,06%	-0,05	86,64	86,49	84,20	86,64	6K	11
26/07/2023	2,96%	2,49	86,69	86,69	86,69	86,69	86	1
25/07/2023	-2,88%	-2,50	84,20	84,01	84,01	86,68	8K	6
24/07/2023	0,00%	0,00	86,70	86,70	86,70	86,70	867	1
17/07/2023	2,00%	1,70	86,70	86,70	83,00	86,70	776	4
14/07/2023	-0,58%	-0,50	85,00	85,50	85,00	85,50	16K	2
13/07/2023	1,18%	1,00	85,50	85,50	85,50	85,50	85	1
12/07/2023	-0,59%	-0,50	84,50	86,70	83,00	86,70	2K	6
10/07/2023	0,00%	0,00	85,00	85,00	85,00	85,50	23K	5
07/07/2023	1,24%	1,04	85,00	83,96	82,53	87,00	57K	12

06/07/2023	0,79%	0,66	83,96	81,30	81,30	83,96	31K	8
05/07/2023	0,00%	0,00	83,30	83,00	83,00	83,30	14K	3
03/07/2023	2,46%	2,00	83,30	83,30	83,30	83,30	166	2
30/06/2023	-2,63%	-2,20	81,30	81,30	81,30	81,30	3K	1
28/06/2023	-0,55%	-0,46	83,50	83,96	83,50	83,96	1K	2
26/06/2023	3,27%	2,66	83,96	83,96	81,30	83,96	1K	3
23/06/2023	0,00%	0,00	81,30	83,86	81,30	83,86	571	2
22/06/2023	-1,81%	-1,50	81,30	81,30	81,30	81,30	2K	3
21/06/2023	-1,36%	-1,14	82,80	83,92	81,03	83,96	45K	12
20/06/2023	1,71%	1,41	83,94	83,96	81,03	83,97	668	4
19/06/2023	1,20%	0,98	82,53	82,53	82,53	82,53	82	1
16/06/2023	-3,50%	-2,96	81,55	84,50	81,55	84,99	54K	16
15/06/2023	0,62%	0,52	84,51	81,01	81,00	84,51	31K	11
13/06/2023	-0,01%	-0,01	83,99	81,50	81,00	83,99	37K	9
09/06/2023	1,69%	1,40	84,00	81,05	81,05	84,99	27K	10
07/06/2023	-2,59%	-2,20	82,60	79,00	79,00	83,94	23K	9
06/06/2023	6,27%	5,00	84,80	79,80	79,80	84,80	245K	106
05/06/2023	-0,25%	-0,20	79,80	79,80	79,80	79,80	2K	1
02/06/2023	0,25%	0,20	80,00	79,79	79,00	80,00	198K	101
31/05/2023	1,23%	0,97	79,80	79,60	79,60	79,80	20K	9
30/05/2023	-1,22%	-0,97	78,83	78,80	77,20	78,83	9K	6
29/05/2023	-0,10%	-0,08	79,80	77,20	77,20	79,80	4K	3
26/05/2023	0,49%	0,39	79,88	79,88	77,00	79,89	15K	14
25/05/2023	0,62%	0,49	79,49	79,40	79,39	79,49	19K	12
24/05/2023	-0,58%	-0,46	79,00	79,00	78,80	79,00	2K	6
23/05/2023	3,46%	2,66	79,46	76,80	76,80	79,46	233	2
22/05/2023	0,00%	0,00	76,80	74,04	74,03	79,48	124K	49
19/05/2023	0,04%	0,03	76,80	76,76	76,76	76,80	15K	9
18/05/2023	-0,03%	-0,02	76,77	76,78	73,40	76,78	2K	4
17/05/2023	0,00%	0,00	76,79	76,78	76,78	76,79	921	2
16/05/2023	0,00%	0,00	76,79	76,78	76,78	76,79	25K	2
15/05/2023	1,28%	0,97	76,79	76,79	76,78	76,79	230	3
12/05/2023	-1,20%	-0,92	75,82	75,82	73,13	75,82	2K	3
11/05/2023	0,62%	0,47	76,74	76,78	76,74	76,78	2K	6
10/05/2023	-0,48%	-0,37	76,27	73,11	73,11	76,80	2K	7
09/05/2023	3,46%	2,56	76,64	76,79	76,64	76,79	2K	3
08/05/2023	-3,54%	-2,72	74,08	76,79	74,08	76,79	14K	7
05/05/2023	0,01%	0,01	76,80	76,80	76,80	76,80	153	2
03/05/2023	0,39%	0,30	76,79	76,79	76,79	76,79	4K	1
02/05/2023	-0,39%	-0,30	76,49	76,79	75,74	76,79	8K	5
28/04/2023	-0,01%	-0,01	76,79	76,70	75,00	76,79	608	6
27/04/2023	1,96%	1,48	76,80	76,80	76,80	76,80	76	1
26/04/2023	0,84%	0,63	75,32	76,78	75,32	76,78	6K	9
25/04/2023	-2,95%	-2,27	74,69	74,69	74,69	74,69	4K	3
24/04/2023	4,00%	2,96	76,96	76,96	74,01	76,96	2K	7
20/04/2023	-1,15%	-0,86	74,00	74,86	74,00	76,96	42K	261
19/04/2023	-2,78%	-2,14	74,86	73,51	73,00	76,89	12K	12
13/04/2023	4,29%	3,17	77,00	76,99	76,99	77,00	153	2
12/04/2023	-1,43%	-1,07	73,83	74,00	72,71	77,88	3K	9
11/04/2023	2,62%	1,91	74,90	72,99	72,99	74,90	10K	13
10/04/2023	1,52%	1,09	72,99	71,17	71,00	72,99	19K	17
06/04/2023	-1,13%	-0,82	71,90	71,98	71,89	71,98	4K	7
05/04/2023	-1,73%	-1,28	72,72	74,00	71,00	74,20	72K	61
04/04/2023	2,78%	2,00	74,00	73,00	73,00	74,00	8K	7
03/04/2023	-7,69%	-6,00	72,00	72,00	70,00	73,99	207K	128
31/03/2023	-2,44%	-1,95	78,00	77,99	70,00	78,00	518K	263
30/03/2023	2,50%	1,95	79,95	79,95	79,95	79,95	79	1
29/03/2023	-2,43%	-1,94	78,00	78,01	70,00	78,01	222K	197
28/03/2023	2,49%	1,94	79,94	79,96	79,94	79,96	479	5
27/03/2023	-2,49%	-1,99	78,00	78,00	78,00	78,00	1K	1
24/03/2023	0,00%	0,00	79,99	79,99	79,99	79,99	159	2
23/03/2023	-0,66%	-0,53	79,99	79,99	79,99	79,99	239	2
22/03/2023	0,02%	0,02	80,52	80,56	80,52	80,56	402	3
21/03/2023	-0,63%	-0,51	80,50	80,81	77,91	80,81	2K	5
20/03/2023	0,00%	0,00	81,01	81,01	81,01	81,01	81	1
16/03/2023	-1,81%	-1,49	81,01	81,01	81,01	81,01	163	2
15/03/2023	-0,48%	-0,40	82,50	82,80	82,50	82,80	1K	5
14/03/2023	2,66%	2,15	82,90	82,90	82,90	82,90	1K	4
13/03/2023	-1,52%	-1,25	80,75	82,00	80,65	82,00	8K	10
10/03/2023	0,01%	0,01	82,00	82,00	82,00	82,00	574	1
09/03/2023	0,85%	0,69	81,99	81,00	80,90	82,50	90K	14
08/03/2023	0,00%	0,00	81,30	81,30	81,29	81,30	812	5
07/03/2023	-0,01%	-0,01	81,30	81,30	81,30	81,30	81	1
06/03/2023	1,50%	1,20	81,31	81,19	81,19	81,70	14K	10
03/03/2023	-2,87%	-2,37	80,11	80,00	80,00	81,00	8K	4
01/03/2023	1,89%	1,53	82,48	80,22	79,55	82,48	2K	4
28/02/2023	-0,06%	-0,05	80,95	81,21	80,95	81,21	2K	6
27/02/2023	0,97%	0,78	81,00	80,30	80,21	82,49	2K	9
24/02/2023	-3,34%	-2,77	80,22	82,99	80,01	82,99	11K	9
23/02/2023	-0,37%	-0,31	82,99	78,81	78,81	82,99	2K	5
17/02/2023	2,84%	2,30	83,30	80,01	80,00	83,39	1K	7
16/02/2023	-3,20%	-2,68	81,00	78,33	78,33	81,00	3K	5
15/02/2023	3,31%	2,68	83,68	81,00	81,00	85,90	11K	15
14/02/2023	1,89%	1,50	81,00	80,00	80,00	81,00	1K	7
13/02/2023	-4,78%	-3,99	79,50	82,70	78,01	82,71	54K	38
10/02/2023	0,46%	0,38	83,49	82,01	81,00	83,49	14K	10
09/02/2023	-2,78%	-2,38	83,11	84,50	83,11	84,50	12K	7
08/02/2023	-1,25%	-1,08	85,49	85,49	85,49	85,49	85	1
06/02/2023	-0,01%	-0,01	86,57	86,57	86,57	86,57	86	1
03/02/2023	3,10%	2,60	86,58	83,94	83,94	87,00	86K	21
02/02/2023	-0,57%	-0,48	83,98	83,98	83,89	83,98	755	4
31/01/2023	1,76%	1,46	84,46	83,00	83,00	84,46	1K	3
30/01/2023	-1,16%	-0,97	83,00	83,94	83,00	83,94	9K	5
27/01/2023	-2,28%	-1,96	83,97	82,12	82,11	83,97	743	6
26/01/2023	-0,06%	-0,05	85,93	83,01	83,00	85,93	6K	5
25/01/2023	1,09%	0,93	85,98	83,24	83,18	85,98	30K	13
23/01/2023	2,47%	2,05	85,05	83,00	82,07	85,05	40K	32
20/01/2023	0,00%	0,00	83,00	83,00	83,00	83,00	17K	6
19/01/2023	0,00%	0,00	83,00	83,00	83,00	83,00	43K	5
18/01/2023	0,00%	0,00	83,00	83,00	83,00	83,00	2K	6
17/01/2023	-2,38%	-2,02	83,00	83,00	82,99	83,00	48K	22
16/01/2023	0,02%	0,02	85,02	85,00	85,00	85,02	17K	10
13/01/2023	-2,29%	-1,99	85,00	84,69	84,69	85,00	339	3
12/01/2023	-0,56%	-0,49	86,99	84,25	83,90	86,99	15K	15
11/01/2023	3,40%	2,88	87,48	87,48	87,48	87,48	437	2
10/01/2023	0,00%	0,00	84,60	84,60	84,60	84,60	4K	2
09/01/2023	-0,48%	-0,41	84,60	85,01	84,60	85,01	2K	7
06/01/2023	-2,81%	-2,46	85,01	85,01	85,01	85,05	1K	7
04/01/2023	-0,09%	-0,08	87,47	87,47	87,47	87,47	87	1
02/01/2023	-1,13%	-1,00	87,55	87,54	87,54	87,55	350	2
28/12/2022	1,81%	1,57	88,55	86,98	86,98	88,55	3K	6
27/12/2022	3,42%	2,88	86,98	85,11	85,11	86,98	6K	4
26/12/2022	-3,31%	-2,88	84,10	84,11	84,10	84,11	925	2
23/12/2022	2,33%	1,98	86,98	84,06	84,06	86,98	171	2
21/12/2022	-1,16%	-1,00	85,00	85,01	85,00	85,03	2K	8
20/12/2022	-3,85%	-3,44	86,00	86,00	86,00	86,00	4K	5
06/12/2022	2,22%	1,94	89,44	88,50	88,50	89,49	267	3
05/12/2022	-1,13%	-1,00	87,50	87,51	87,50	87,51	1K	2
01/12/2022	-2,21%	-2,00	88,50	91,98	88,50	91,98	976	2
30/11/2022	2,26%	2,00	90,50	88,00	86,51	90,50	46K	33
29/11/2022	1,14%	1,00	88,50	86,51	86,51	88,50	1K	2
25/11/2022	0,00%	0,00	87,50	87,50	87,50	87,50	787	1
24/11/2022	-	-	87,50	87,50	87,50	87,50	87	1

Date,Open,High,Low,Close,Volume
28-Jul-23,85.01,86.63,84.30,86.63,23066
27-Jul-23,86.49,86.64,84.20,86.64,6128
26-Jul-23,86.69,86.69,86.69,86.69,86
25-Jul-23,84.01,86.68,84.01,84.20,8489
24-Jul-23,86.70,86.70,86.70,86.70,867
17-Jul-23,86.70,86.70,83.00,86.70,776
14-Jul-23,85.50,85.50,85.00,85.00,15698
13-Jul-23,85.50,85.50,85.50,85.50,85
12-Jul-23,86.70,86.70,83.00,84.50,2365
10-Jul-23,85.00,85.50,85.00,85.00,22830
07-Jul-23,83.96,87.00,82.53,85.00,57037
06-Jul-23,81.30,83.96,81.30,83.96,30880
05-Jul-23,83.00,83.30,83.00,83.30,13994
03-Jul-23,83.30,83.30,83.30,83.30,166
30-Jun-23,81.30,81.30,81.30,81.30,2520
28-Jun-23,83.96,83.96,83.50,83.50,1340
26-Jun-23,83.96,83.96,81.30,83.96,1246
23-Jun-23,83.86,83.86,81.30,81.30,571
22-Jun-23,81.30,81.30,81.30,81.30,1707
21-Jun-23,83.92,83.96,81.03,82.80,44602
20-Jun-23,83.96,83.97,81.03,83.94,668
19-Jun-23,82.53,82.53,82.53,82.53,82
16-Jun-23,84.50,84.99,81.55,81.55,54333
15-Jun-23,81.01,84.51,81.00,84.51,31441
13-Jun-23,81.50,83.99,81.00,83.99,36861
09-Jun-23,81.05,84.99,81.05,84.00,26628
07-Jun-23,79.00,83.94,79.00,82.60,23374
06-Jun-23,79.80,84.80,79.80,84.80,244756
05-Jun-23,79.80,79.80,79.80,79.80,2314
02-Jun-23,79.79,80.00,79.00,80.00,197729
31-May-23,79.60,79.80,79.60,79.80,20187
30-May-23,78.80,78.83,77.20,78.83,8939
29-May-23,77.20,79.80,77.20,79.80,4019
26-May-23,79.88,79.89,77.00,79.88,14867
25-May-23,79.40,79.49,79.39,79.49,19138
24-May-23,79.00,79.00,78.80,79.00,2132
23-May-23,76.80,79.46,76.80,79.46,233
22-May-23,74.04,79.48,74.03,76.80,123625
19-May-23,76.76,76.80,76.76,76.80,15435
18-May-23,76.78,76.78,73.40,76.77,1768
17-May-23,76.78,76.79,76.78,76.79,921
16-May-23,76.78,76.79,76.78,76.79,25110
15-May-23,76.79,76.79,76.78,76.79,230
12-May-23,75.82,75.82,73.13,75.82,2423
11-May-23,76.78,76.78,76.74,76.74,1688
10-May-23,73.11,76.80,73.11,76.27,1998
09-May-23,76.79,76.79,76.64,76.64,1686
08-May-23,76.79,76.79,74.08,74.08,13816
05-May-23,76.80,76.80,76.80,76.80,153
03-May-23,76.79,76.79,76.79,76.79,3839
02-May-23,76.79,76.79,75.74,76.49,7831
28-Apr-23,76.70,76.79,75.00,76.79,608
27-Apr-23,76.80,76.80,76.80,76.80,76
26-Apr-23,76.78,76.78,75.32,75.32,5727
25-Apr-23,74.69,74.69,74.69,74.69,3734
24-Apr-23,76.96,76.96,74.01,76.96,1690
20-Apr-23,74.86,76.96,74.00,74.00,41782
19-Apr-23,73.51,76.89,73.00,74.86,11985
13-Apr-23,76.99,77.00,76.99,77.00,153
12-Apr-23,74.00,77.88,72.71,73.83,2545
11-Apr-23,72.99,74.90,72.99,74.90,9945
10-Apr-23,71.17,72.99,71.00,72.99,19386
06-Apr-23,71.98,71.98,71.89,71.90,3882
05-Apr-23,74.00,74.20,71.00,72.72,72046
04-Apr-23,73.00,74.00,73.00,74.00,7758
03-Apr-23,72.00,73.99,70.00,72.00,207232
31-Mar-23,77.99,78.00,70.00,78.00,517714
30-Mar-23,79.95,79.95,79.95,79.95,79
29-Mar-23,78.01,78.01,70.00,78.00,222029
28-Mar-23,79.96,79.96,79.94,79.94,479
27-Mar-23,78.00,78.00,78.00,78.00,1482
24-Mar-23,79.99,79.99,79.99,79.99,159
23-Mar-23,79.99,79.99,79.99,79.99,239
22-Mar-23,80.56,80.56,80.52,80.52,402
21-Mar-23,80.81,80.81,77.91,80.50,1758
20-Mar-23,81.01,81.01,81.01,81.01,81
16-Mar-23,81.01,81.01,81.01,81.01,163
15-Mar-23,82.80,82.80,82.50,82.50,1075
14-Mar-23,82.90,82.90,82.90,82.90,1326
13-Mar-23,82.00,82.00,80.65,80.75,8318
10-Mar-23,82.00,82.00,82.00,82.00,574
09-Mar-23,81.00,82.50,80.90,81.99,89775
08-Mar-23,81.30,81.30,81.29,81.30,812
07-Mar-23,81.30,81.30,81.30,81.30,81
06-Mar-23,81.19,81.70,81.19,81.31,13905
03-Mar-23,80.00,81.00,80.00,80.11,8405
01-Mar-23,80.22,82.48,79.55,82.48,1686
28-Feb-23,81.21,81.21,80.95,80.95,1539
27-Feb-23,80.30,82.49,80.21,81.00,1695
24-Feb-23,82.99,82.99,80.01,80.22,10756
23-Feb-23,78.81,82.99,78.81,82.99,1518
17-Feb-23,80.01,83.39,80.00,83.30,1220
16-Feb-23,78.33,81.00,78.33,81.00,2987
15-Feb-23,81.00,85.90,81.00,83.68,10855
14-Feb-23,80.00,81.00,80.00,81.00,1205
13-Feb-23,82.70,82.71,78.01,79.50,54377
10-Feb-23,82.01,83.49,81.00,83.49,14154
09-Feb-23,84.50,84.50,83.11,83.11,11645
08-Feb-23,85.49,85.49,85.49,85.49,85
06-Feb-23,86.57,86.57,86.57,86.57,86
03-Feb-23,83.94,87.00,83.94,86.58,85788
02-Feb-23,83.98,83.98,83.89,83.98,755
31-Jan-23,83.00,84.46,83.00,84.46,1249
30-Jan-23,83.94,83.94,83.00,83.00,9224
27-Jan-23,82.12,83.97,82.11,83.97,743
26-Jan-23,83.01,85.93,83.00,85.93,6248
25-Jan-23,83.24,85.98,83.18,85.98,29804
23-Jan-23,83.00,85.05,82.07,85.05,39723
20-Jan-23,83.00,83.00,83.00,83.00,16600
19-Jan-23,83.00,83.00,83.00,83.00,43077
18-Jan-23,83.00,83.00,83.00,83.00,2158
17-Jan-23,83.00,83.00,82.99,83.00,47972
16-Jan-23,85.00,85.02,85.00,85.02,17002
13-Jan-23,84.69,85.00,84.69,85.00,339
12-Jan-23,84.25,86.99,83.90,86.99,14825
11-Jan-23,87.48,87.48,87.48,87.48,437
10-Jan-23,84.60,84.60,84.60,84.60,4230
09-Jan-23,85.01,85.01,84.60,84.60,1614
06-Jan-23,85.01,85.05,85.01,85.01,1020
04-Jan-23,87.47,87.47,87.47,87.47,87
02-Jan-23,87.54,87.55,87.54,87.55,350
28-Dec-22,86.98,88.55,86.98,88.55,3066
27-Dec-22,85.11,86.98,85.11,86.98,5613
26-Dec-22,84.11,84.11,84.10,84.10,925
23-Dec-22,84.06,86.98,84.06,86.98,171
21-Dec-22,85.01,85.03,85.00,85.00,1955
20-Dec-22,86.00,86.00,86.00,86.00,3612
06-Dec-22,88.50,89.49,88.50,89.44,267
05-Dec-22,87.51,87.51,87.50,87.50,1487
01-Dec-22,91.98,91.98,88.50,88.50,976
30-Nov-22,88.00,90.50,86.51,90.50,46335
29-Nov-22,86.51,88.50,86.51,88.50,1042
25-Nov-22,87.50,87.50,87.50,87.50,787
24-Nov-22,87.50,87.50,87.50,87.50,87

*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: MATV11