Cotação atual, histórico e gráfico do papel: MTRE3

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 MTRE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/09/2021	-1,08%	-0,09	8,23	8,22	8,10	8,31	4M	2.145
24/09/2021	-0,95%	-0,08	8,32	8,38	8,13	8,38	10M	3.691
23/09/2021	-4,22%	-0,37	8,40	8,72	8,36	8,95	7M	3.633
22/09/2021	2,33%	0,20	8,77	8,82	8,70	8,99	17M	2.505
21/09/2021	1,90%	0,16	8,57	8,39	8,36	8,73	7M	3.145
20/09/2021	-0,36%	-0,03	8,41	8,33	7,96	8,51	11M	4.600
17/09/2021	1,20%	0,10	8,44	8,34	8,28	8,73	28M	6.078
16/09/2021	-5,66%	-0,50	8,34	8,81	8,33	8,86	15M	4.955
15/09/2021	-2,32%	-0,21	8,84	9,03	8,84	9,03	2M	1.520
14/09/2021	0,11%	0,01	9,05	9,10	9,03	9,37	5M	2.853
13/09/2021	5,48%	0,47	9,04	8,62	8,59	9,13	6M	2.654

10/09/2021	-1,38%	-0,12	8,57	8,87	8,57	9,03	6M	2.863
09/09/2021	-0,46%	-0,04	8,69	8,76	8,33	8,77	7M	3.597
08/09/2021	-5,01%	-0,46	8,73	9,10	8,73	9,10	5M	2.584
06/09/2021	2,80%	0,25	9,19	9,05	8,94	9,19	2M	996
03/09/2021	-1,65%	-0,15	8,94	9,10	8,94	9,23	3M	1.691
02/09/2021	-2,47%	-0,23	9,09	9,29	9,07	9,30	3M	1.582
01/09/2021	-1,89%	-0,18	9,32	9,54	9,18	9,58	6M	2.723
31/08/2021	-1,76%	-0,17	9,50	9,68	9,35	9,91	8M	3.109
30/08/2021	-3,30%	-0,33	9,67	9,99	9,61	10,06	7M	3.286
27/08/2021	-0,89%	-0,09	10,00	10,22	9,93	10,22	9M	3.072
26/08/2021	0,80%	0,08	10,09	10,00	9,86	10,34	7M	3.270
25/08/2021	1,11%	0,11	10,01	9,98	9,73	10,12	11M	4.386
24/08/2021	4,10%	0,39	9,90	9,57	9,47	10,05	24M	9.604
23/08/2021	-4,80%	-0,48	9,51	10,01	9,51	10,12	5M	2.674
20/08/2021	-0,40%	-0,04	9,99	9,91	9,87	10,10	7M	3.414
19/08/2021	1,52%	0,15	10,03	9,75	9,32	10,13	26M	7.101
18/08/2021	1,96%	0,19	9,88	9,73	9,54	10,05	10M	4.797
17/08/2021	2,00%	0,19	9,69	9,48	9,39	9,73	6M	3.194
16/08/2021	-5,47%	-0,55	9,50	10,01	9,47	10,08	5M	2.342
13/08/2021	-2,43%	-0,25	10,05	10,30	9,95	10,38	7M	3.338
12/08/2021	-3,74%	-0,40	10,30	10,73	10,25	10,73	4M	1.983
11/08/2021	-1,56%	-0,17	10,70	10,87	10,69	10,93	3M	1.440
10/08/2021	-3,55%	-0,40	10,87	11,37	10,87	11,42	7M	2.855
09/08/2021	1,71%	0,19	11,27	11,15	11,13	11,40	7M	2.228
06/08/2021	5,52%	0,58	11,08	10,50	10,43	11,21	8M	3.571
05/08/2021	-1,22%	-0,13	10,50	10,58	10,36	10,72	7M	2.878
04/08/2021	0,19%	0,02	10,63	10,61	10,41	10,76	4M	2.113
03/08/2021	-2,39%	-0,26	10,61	10,88	10,49	10,88	5M	2.372
02/08/2021	-0,46%	-0,05	10,87	10,90	10,82	11,16	4M	2.408
30/07/2021	0,28%	0,03	10,92	10,82	10,48	10,92	8M	2.093
29/07/2021	-1,00%	-0,11	10,89	11,01	10,76	11,11	3M	1.676
28/07/2021	2,23%	0,24	11,00	10,93	10,78	11,09	6M	2.396
27/07/2021	-1,74%	-0,19	10,76	10,85	10,59	10,90	5M	1.856
26/07/2021	-3,10%	-0,35	10,95	11,30	10,86	11,30	8M	2.737
23/07/2021	-2,75%	-0,32	11,30	11,66	11,15	11,66	8M	2.456
22/07/2021	0,61%	0,07	11,62	11,57	11,52	11,73	4M	1.329
21/07/2021	-2,45%	-0,29	11,55	11,90	11,46	11,91	6M	2.410
20/07/2021	-0,42%	-0,05	11,84	11,89	11,67	11,99	6M	2.366
19/07/2021	-1,82%	-0,22	11,89	11,99	11,75	12,10	7M	2.428
16/07/2021	-0,74%	-0,09	12,11	12,21	11,90	12,36	7M	2.281
15/07/2021	-2,40%	-0,30	12,20	12,59	12,15	12,70	11M	3.801
14/07/2021	5,04%	0,60	12,50	11,97	11,78	12,54	42M	6.641
13/07/2021	1,02%	0,12	11,90	11,73	11,71	11,92	4M	1.914
12/07/2021	0,68%	0,08	11,78	11,84	11,70	11,85	4M	1.998
08/07/2021	-0,34%	-0,04	11,70	11,45	11,35	11,96	11M	2.923
07/07/2021	2,18%	0,25	11,74	11,59	11,38	11,74	3M	1.328
06/07/2021	-1,20%	-0,14	11,49	11,65	11,40	11,65	3M	1.631
05/07/2021	0,43%	0,05	11,63	11,58	11,32	11,74	3M	1.127
02/07/2021	1,49%	0,17	11,58	11,51	11,41	11,67	3M	1.227
01/07/2021	-4,28%	-0,51	11,41	11,95	11,40	12,01	6M	2.528
30/06/2021	-0,25%	-0,03	11,92	11,95	11,71	11,95	8M	2.888
29/06/2021	0,00%	0,00	11,95	12,00	11,80	12,05	6M	2.259
28/06/2021	1,27%	0,15	11,95	11,80	11,70	11,95	4M	1.419
25/06/2021	-1,99%	-0,24	11,80	12,07	11,66	12,15	4M	1.382
24/06/2021	1,60%	0,19	12,04	11,93	11,82	12,14	8M	3.101
23/06/2021	0,34%	0,04	11,85	11,80	11,71	11,94	6M	1.723
22/06/2021	-1,58%	-0,19	11,81	12,00	11,64	12,00	7M	2.571
21/06/2021	-0,66%	-0,08	12,00	12,15	11,80	12,20	6M	2.475
18/06/2021	0,58%	0,07	12,08	12,00	11,84	12,48	14M	4.312
17/06/2021	-1,31%	-0,16	12,01	12,25	11,91	12,27	5M	1.733
16/06/2021	-0,25%	-0,03	12,17	12,21	12,00	12,27	4M	1.428
15/06/2021	-1,53%	-0,19	12,20	12,38	12,12	12,39	6M	2.109
14/06/2021	1,06%	0,13	12,39	12,34	12,25	12,55	7M	2.128
11/06/2021	-2,23%	-0,28	12,26	12,55	12,10	12,57	8M	1.766
10/06/2021	0,48%	0,06	12,54	12,54	12,21	12,54	11M	2.666
09/06/2021	-2,12%	-0,27	12,48	12,80	12,32	12,84	14M	4.995
08/06/2021	-0,31%	-0,04	12,75	12,79	12,52	12,84	16M	5.021
07/06/2021	1,11%	0,14	12,79	12,80	12,46	12,93	32M	4.639
04/06/2021	2,35%	0,29	12,65	12,35	12,23	12,90	17M	4.141
02/06/2021	-1,28%	-0,16	12,36	12,48	12,18	12,78	20M	3.592
01/06/2021	2,62%	0,32	12,52	12,30	12,25	12,60	38M	5.069
31/05/2021	1,92%	0,23	12,20	11,97	11,88	12,24	17M	3.376
28/05/2021	-0,17%	-0,02	11,97	12,10	11,84	12,31	19M	3.505
27/05/2021	2,92%	0,34	11,99	11,67	11,55	12,18	29M	7.262
26/05/2021	6,10%	0,67	11,65	10,99	10,88	11,82	48M	8.351
25/05/2021	1,01%	0,11	10,98	10,90	10,66	11,30	24M	5.500
24/05/2021	0,18%	0,02	10,87	10,93	10,55	11,03	17M	4.521
21/05/2021	-1,81%	-0,20	10,85	11,10	10,56	11,10	14M	5.161
20/05/2021	3,27%	0,35	11,05	10,73	10,37	11,20	13M	4.389
19/05/2021	-1,47%	-0,16	10,70	10,82	10,47	10,90	10M	3.304
18/05/2021	-3,89%	-0,44	10,86	11,16	10,80	11,29	28M	3.735
17/05/2021	-1,31%	-0,15	11,30	11,44	11,24	11,50	5M	2.474
14/05/2021	7,61%	0,81	11,45	10,78	10,53	11,54	22M	4.750
13/05/2021	2,21%	0,23	10,64	10,50	10,25	10,71	11M	3.300
12/05/2021	-5,62%	-0,62	10,41	11,02	10,40	11,25	16M	5.241
11/05/2021	-6,13%	-0,72	11,03	11,43	11,03	11,46	17M	6.376
10/05/2021	-0,34%	-0,04	11,75	11,67	11,58	11,88	6M	1.980
07/05/2021	1,64%	0,19	11,79	11,60	11,55	11,88	7M	2.477
06/05/2021	-4,13%	-0,50	11,60	11,70	11,52	11,91	5M	2.701
05/05/2021	0,50%	0,06	12,10	12,13	11,87	12,18	6M	2.518
04/05/2021	-2,98%	-0,37	12,04	12,47	11,92	12,55	10M	3.683
03/05/2021	-1,66%	-0,21	12,41	12,75	12,28	12,89	9M	4.118
30/04/2021	0,08%	0,01	12,62	12,68	12,41	12,90	13M	4.111
29/04/2021	-2,02%	-0,26	12,61	12,86	12,46	13,00	6M	2.522
28/04/2021	1,34%	0,17	12,87	12,87	12,66	13,00	5M	2.030
27/04/2021	0,55%	0,07	12,70	12,74	12,48	13,02	9M	3.533
26/04/2021	1,45%	0,18	12,63	12,58	12,35	12,70	5M	2.339
23/04/2021	-1,27%	-0,16	12,45	12,69	12,40	12,72	6M	2.287
22/04/2021	-0,55%	-0,07	12,61	12,80	12,45	12,82	5M	2.295
20/04/2021	-0,24%	-0,03	12,68	12,74	12,57	12,88	5M	1.484
19/04/2021	-0,24%	-0,03	12,71	12,74	12,56	12,92	7M	2.470
16/04/2021	1,03%	0,13	12,74	12,70	12,48	12,79	4M	1.799
15/04/2021	-0,32%	-0,04	12,61	12,73	12,55	12,88	3M	1.498
14/04/2021	-2,54%	-0,33	12,65	12,97	12,62	13,14	7M	2.330
13/04/2021	1,25%	0,16	12,98	12,87	12,70	13,17	8M	3.044
12/04/2021	-1,46%	-0,19	12,82	13,01	12,55	13,03	5M	1.635
09/04/2021	5,77%	0,71	13,01	12,30	12,23	13,10	11M	3.289
08/04/2021	-1,60%	-0,20	12,30	12,61	12,22	12,72	7M	3.099
07/04/2021	-2,19%	-0,28	12,50	12,79	12,43	12,85	5M	2.208
06/04/2021	0,87%	0,11	12,78	12,67	12,45	12,93	5M	1.913
05/04/2021	1,77%	0,22	12,67	12,45	12,41	12,82	5M	2.092
01/04/2021	-1,97%	-0,25	12,45	12,84	12,24	12,84	6M	2.447
31/03/2021	0,79%	0,10	12,70	12,60	12,23	12,80	8M	2.508
30/03/2021	3,96%	0,48	12,60	12,16	12,05	13,06	9M	3.256
29/03/2021	-2,81%	-0,35	12,12	12,37	12,11	12,57	5M	1.961
26/03/2021	-1,11%	-0,14	12,47	12,60	12,16	12,76	7M	2.226
25/03/2021	3,28%	0,40	12,61	12,10	11,83	12,66	7M	3.066
24/03/2021	-4,46%	-0,57	12,21	12,83	12,08	12,87	7M	2.942
23/03/2021	0,00%	0,00	12,78	12,66	12,43	12,91	6M	2.476
22/03/2021	-0,23%	-0,03	12,78	12,60	12,51	13,03	4M	1.967
19/03/2021	2,23%	0,28	12,81	12,53	12,37	12,96	6M	1.989
18/03/2021	-5,15%	-0,68	12,53	13,21	12,38	13,31	8M	2.663
17/03/2021	-	-	13,21	12,70	12,30	13,38	17M	4.791

Date,Open,High,Low,Close,Volume
27-Sep-21,8.22,8.31,8.10,8.23,3844453
24-Sep-21,8.38,8.38,8.13,8.32,10350582
23-Sep-21,8.72,8.95,8.36,8.40,6861623
22-Sep-21,8.82,8.99,8.70,8.77,16818473
21-Sep-21,8.39,8.73,8.36,8.57,7391572
20-Sep-21,8.33,8.51,7.96,8.41,10609505
17-Sep-21,8.34,8.73,8.28,8.44,28040507
16-Sep-21,8.81,8.86,8.33,8.34,14559348
15-Sep-21,9.03,9.03,8.84,8.84,2443536
14-Sep-21,9.10,9.37,9.03,9.05,5487007
13-Sep-21,8.62,9.13,8.59,9.04,6420728
10-Sep-21,8.87,9.03,8.57,8.57,5921752
09-Sep-21,8.76,8.77,8.33,8.69,7457561
08-Sep-21,9.10,9.10,8.73,8.73,4837193
06-Sep-21,9.05,9.19,8.94,9.19,1568933
03-Sep-21,9.10,9.23,8.94,8.94,3467327
02-Sep-21,9.29,9.30,9.07,9.09,3332865
01-Sep-21,9.54,9.58,9.18,9.32,5871215
31-Aug-21,9.68,9.91,9.35,9.50,7728928
30-Aug-21,9.99,10.06,9.61,9.67,6906178
27-Aug-21,10.22,10.22,9.93,10.00,8521616
26-Aug-21,10.00,10.34,9.86,10.09,6883748
25-Aug-21,9.98,10.12,9.73,10.01,10761435
24-Aug-21,9.57,10.05,9.47,9.90,24144649
23-Aug-21,10.01,10.12,9.51,9.51,5034090
20-Aug-21,9.91,10.10,9.87,9.99,7231447
19-Aug-21,9.75,10.13,9.32,10.03,26451196
18-Aug-21,9.73,10.05,9.54,9.88,9904703
17-Aug-21,9.48,9.73,9.39,9.69,6002619
16-Aug-21,10.01,10.08,9.47,9.50,5084745
13-Aug-21,10.30,10.38,9.95,10.05,6771223
12-Aug-21,10.73,10.73,10.25,10.30,3695939
11-Aug-21,10.87,10.93,10.69,10.70,3342662
10-Aug-21,11.37,11.42,10.87,10.87,7095799
09-Aug-21,11.15,11.40,11.13,11.27,6642032
06-Aug-21,10.50,11.21,10.43,11.08,7842254
05-Aug-21,10.58,10.72,10.36,10.50,6665072
04-Aug-21,10.61,10.76,10.41,10.63,4136069
03-Aug-21,10.88,10.88,10.49,10.61,5131401
02-Aug-21,10.90,11.16,10.82,10.87,4398868
30-Jul-21,10.82,10.92,10.48,10.92,7904038
29-Jul-21,11.01,11.11,10.76,10.89,3234247
28-Jul-21,10.93,11.09,10.78,11.00,5828520
27-Jul-21,10.85,10.90,10.59,10.76,5124646
26-Jul-21,11.30,11.30,10.86,10.95,7938037
23-Jul-21,11.66,11.66,11.15,11.30,8115078
22-Jul-21,11.57,11.73,11.52,11.62,4189622
21-Jul-21,11.90,11.91,11.46,11.55,5953995
20-Jul-21,11.89,11.99,11.67,11.84,5730148
19-Jul-21,11.99,12.10,11.75,11.89,6894667
16-Jul-21,12.21,12.36,11.90,12.11,6799187
15-Jul-21,12.59,12.70,12.15,12.20,11264241
14-Jul-21,11.97,12.54,11.78,12.50,41691411
13-Jul-21,11.73,11.92,11.71,11.90,4418448
12-Jul-21,11.84,11.85,11.70,11.78,4111361
08-Jul-21,11.45,11.96,11.35,11.70,10772329
07-Jul-21,11.59,11.74,11.38,11.74,2617337
06-Jul-21,11.65,11.65,11.40,11.49,3180136
05-Jul-21,11.58,11.74,11.32,11.63,2525555
02-Jul-21,11.51,11.67,11.41,11.58,2627871
01-Jul-21,11.95,12.01,11.40,11.41,6498371
30-Jun-21,11.95,11.95,11.71,11.92,7520217
29-Jun-21,12.00,12.05,11.80,11.95,6392281
28-Jun-21,11.80,11.95,11.70,11.95,4434998
25-Jun-21,12.07,12.15,11.66,11.80,4162201
24-Jun-21,11.93,12.14,11.82,12.04,7509563
23-Jun-21,11.80,11.94,11.71,11.85,5823099
22-Jun-21,12.00,12.00,11.64,11.81,7077333
21-Jun-21,12.15,12.20,11.80,12.00,5703808
18-Jun-21,12.00,12.48,11.84,12.08,14416550
17-Jun-21,12.25,12.27,11.91,12.01,4970814
16-Jun-21,12.21,12.27,12.00,12.17,3876151
15-Jun-21,12.38,12.39,12.12,12.20,5744899
14-Jun-21,12.34,12.55,12.25,12.39,6705021
11-Jun-21,12.55,12.57,12.10,12.26,8382102
10-Jun-21,12.54,12.54,12.21,12.54,10685125
09-Jun-21,12.80,12.84,12.32,12.48,14326850
08-Jun-21,12.79,12.84,12.52,12.75,15986380
07-Jun-21,12.80,12.93,12.46,12.79,31814675
04-Jun-21,12.35,12.90,12.23,12.65,17248641
02-Jun-21,12.48,12.78,12.18,12.36,19736413
01-Jun-21,12.30,12.60,12.25,12.52,37743087
31-May-21,11.97,12.24,11.88,12.20,16804568
28-May-21,12.10,12.31,11.84,11.97,19479750
27-May-21,11.67,12.18,11.55,11.99,29109259
26-May-21,10.99,11.82,10.88,11.65,48348276
25-May-21,10.90,11.30,10.66,10.98,24491281
24-May-21,10.93,11.03,10.55,10.87,17064802
21-May-21,11.10,11.10,10.56,10.85,13536322
20-May-21,10.73,11.20,10.37,11.05,12614277
19-May-21,10.82,10.90,10.47,10.70,10378343
18-May-21,11.16,11.29,10.80,10.86,27556570
17-May-21,11.44,11.50,11.24,11.30,4665401
14-May-21,10.78,11.54,10.53,11.45,21967555
13-May-21,10.50,10.71,10.25,10.64,11483726
12-May-21,11.02,11.25,10.40,10.41,15750224
11-May-21,11.43,11.46,11.03,11.03,16719231
10-May-21,11.67,11.88,11.58,11.75,6208679
07-May-21,11.60,11.88,11.55,11.79,6552409
06-May-21,11.70,11.91,11.52,11.60,5351806
05-May-21,12.13,12.18,11.87,12.10,6022993
04-May-21,12.47,12.55,11.92,12.04,10182806
03-May-21,12.75,12.89,12.28,12.41,9073851
30-Apr-21,12.68,12.90,12.41,12.62,12523271
29-Apr-21,12.86,13.00,12.46,12.61,6497179
28-Apr-21,12.87,13.00,12.66,12.87,5445362
27-Apr-21,12.74,13.02,12.48,12.70,9165035
26-Apr-21,12.58,12.70,12.35,12.63,4798635
23-Apr-21,12.69,12.72,12.40,12.45,6153044
22-Apr-21,12.80,12.82,12.45,12.61,5384303
20-Apr-21,12.74,12.88,12.57,12.68,4566218
19-Apr-21,12.74,12.92,12.56,12.71,7080528
16-Apr-21,12.70,12.79,12.48,12.74,4463834
15-Apr-21,12.73,12.88,12.55,12.61,2749246
14-Apr-21,12.97,13.14,12.62,12.65,7321762
13-Apr-21,12.87,13.17,12.70,12.98,7508618
12-Apr-21,13.01,13.03,12.55,12.82,4990638
09-Apr-21,12.30,13.10,12.23,13.01,11132404
08-Apr-21,12.61,12.72,12.22,12.30,7322807
07-Apr-21,12.79,12.85,12.43,12.50,4706651
06-Apr-21,12.67,12.93,12.45,12.78,4609272
05-Apr-21,12.45,12.82,12.41,12.67,4561575
01-Apr-21,12.84,12.84,12.24,12.45,5908582
31-Mar-21,12.60,12.80,12.23,12.70,7749833
30-Mar-21,12.16,13.06,12.05,12.60,8781231
29-Mar-21,12.37,12.57,12.11,12.12,4827354
26-Mar-21,12.60,12.76,12.16,12.47,7103038
25-Mar-21,12.10,12.66,11.83,12.61,6815488
24-Mar-21,12.83,12.87,12.08,12.21,6901730
23-Mar-21,12.66,12.91,12.43,12.78,6234292
22-Mar-21,12.60,13.03,12.51,12.78,3926360
19-Mar-21,12.53,12.96,12.37,12.81,5510689
18-Mar-21,13.21,13.31,12.38,12.53,7775257
17-Mar-21,12.70,13.38,12.30,13.21,17151552

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MTRE3

cotações, gráficos e mais...