ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: MTRE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/10/20241,69%0,063,623,563,533,65819K492
10/10/2024-3,00%-0,113,563,683,563,684M1.139
09/10/2024-2,91%-0,113,673,793,673,802M665
08/10/2024-0,26%-0,013,783,783,763,861M482
07/10/2024-0,52%-0,023,793,843,783,851M632
04/10/2024-3,30%-0,133,813,903,783,912M783
03/10/20241,03%0,043,943,803,743,953M1.210
02/10/20248,94%0,323,903,613,613,917M1.751
01/10/20240,85%0,033,583,573,563,673M1.301
30/09/2024-1,39%-0,053,553,603,523,612M1.189
27/09/2024-0,83%-0,033,603,643,573,642M631
26/09/20240,55%0,023,633,613,553,662M776
25/09/20240,84%0,033,613,613,573,641M734
24/09/2024-2,45%-0,093,583,653,573,682M900
23/09/20240,82%0,033,673,673,613,692M852
20/09/2024-4,21%-0,163,643,853,643,855M2.059
19/09/2024-4,52%-0,183,803,983,804,012M1.219
18/09/20242,58%0,103,983,883,864,042M903
17/09/2024-0,26%-0,013,883,893,833,931M769
16/09/20241,30%0,053,893,793,793,922M1.115
13/09/20244,35%0,163,843,693,693,853M903
12/09/2024-1,87%-0,073,683,753,673,751M744
11/09/20242,18%0,083,753,673,673,751M791
10/09/2024-2,39%-0,093,673,793,673,793M1.060
09/09/2024-1,05%-0,043,763,763,743,791M786
06/09/2024-0,52%-0,023,803,803,763,852M1.619
05/09/20241,06%0,043,823,783,743,844M1.311
04/09/20241,34%0,053,783,813,763,894M1.466
03/09/2024-0,27%-0,013,733,743,713,834M2.649
02/09/20240,54%0,023,743,723,663,743M1.987
30/08/2024-1,06%-0,043,723,763,713,773M1.545
29/08/2024-3,09%-0,123,763,873,753,873M1.492
28/08/2024-0,26%-0,013,883,873,823,882M916
27/08/20240,52%0,023,893,903,853,932M1.560
26/08/2024-1,53%-0,063,873,933,843,963M2.383
23/08/20242,61%0,103,933,833,813,933M1.532
22/08/2024-2,30%-0,093,833,923,833,932M1.395
21/08/2024-0,51%-0,023,923,973,903,983M1.606
20/08/2024-1,01%-0,043,943,983,903,993M1.476
19/08/20243,92%0,153,983,873,813,983M1.465
16/08/2024-3,28%-0,133,833,983,823,993M1.308
15/08/20241,54%0,063,963,903,863,993M2.463
14/08/20240,00%0,003,903,933,873,962M1.162
13/08/2024-1,02%-0,043,903,963,903,993M1.594
12/08/2024-1,50%-0,063,944,043,934,063M2.088
09/08/2024-4,31%-0,184,004,213,874,295M2.274
08/08/20247,18%0,284,183,933,904,186M1.290
07/08/20242,36%0,093,903,883,843,933M2.214
06/08/2024-3,05%-0,123,813,953,803,983M1.471
05/08/20240,51%0,023,933,763,673,953M1.396
02/08/20240,26%0,013,913,953,843,972M1.680
01/08/2024-1,27%-0,053,903,953,884,012M1.924
31/07/20245,05%0,193,953,823,813,963M1.105
30/07/2024-1,05%-0,043,763,813,743,822M1.352
29/07/2024-4,04%-0,163,803,963,803,962M980
26/07/20243,12%0,123,963,883,843,961M846
25/07/2024-3,27%-0,133,843,953,833,953M1.295
24/07/20240,25%0,013,973,953,864,034M1.501
23/07/2024-2,94%-0,123,964,053,964,082M854
22/07/20240,74%0,034,084,064,034,112M939
19/07/20241,25%0,054,054,043,954,083M1.192
18/07/2024-6,32%-0,274,004,294,004,295M3.236
17/07/2024-2,06%-0,094,274,364,264,433M1.462
16/07/20241,16%0,054,364,304,304,402M872
15/07/2024-1,60%-0,074,314,394,304,433M1.342
12/07/2024-0,90%-0,044,384,484,364,524M2.270
11/07/20247,54%0,314,424,274,254,4513M4.799
10/07/20242,49%0,104,114,064,024,154M2.195
09/07/2024-0,25%-0,014,014,074,004,103M2.832
08/07/20240,25%0,014,024,033,964,153M1.576
05/07/20243,35%0,134,013,883,784,054M2.203
04/07/20245,43%0,203,883,723,693,955M2.315
03/07/20242,79%0,103,683,593,593,744M1.799
02/07/20240,85%0,033,583,573,533,592M1.313
01/07/20241,72%0,063,553,543,483,593M1.458
28/06/2024-1,13%-0,043,493,563,463,572M956
27/06/20242,32%0,083,533,463,413,533M1.068
26/06/2024-0,86%-0,033,453,483,393,482M1.042
25/06/2024-0,57%-0,023,483,513,453,531M815
24/06/20244,17%0,143,503,373,373,503M2.106
21/06/2024-1,75%-0,063,363,413,343,443M2.473
20/06/2024-0,87%-0,033,423,503,413,553M1.713
19/06/2024-1,15%-0,043,453,473,413,482M880
18/06/20242,05%0,073,493,433,393,493M1.793
17/06/2024-1,16%-0,043,423,463,393,473M1.839
14/06/2024-1,42%-0,053,463,503,383,504M1.806
13/06/2024-1,13%-0,043,513,553,433,554M3.315
12/06/2024-0,56%-0,023,553,603,493,683M1.459
11/06/20241,13%0,043,573,533,533,612M1.541
10/06/2024-1,12%-0,043,533,553,483,583M1.542
07/06/2024-1,11%-0,043,573,583,513,654M1.766
06/06/20241,69%0,063,613,563,523,655M2.538
05/06/2024-3,53%-0,133,553,703,523,716M3.916
04/06/2024-1,34%-0,053,683,753,673,753M2.327
03/06/20241,36%0,053,733,723,713,803M2.833
31/05/2024-1,87%-0,073,683,773,683,784M1.634
29/05/2024-2,09%-0,083,753,793,733,823M1.342
28/05/2024-3,77%-0,153,833,993,834,0510M2.616
27/05/20240,76%0,033,983,953,913,993M1.300
24/05/20240,00%0,003,953,973,924,012M1.647
23/05/2024-1,25%-0,053,954,023,924,024M1.351
22/05/2024-2,91%-0,124,004,133,974,134M1.736
21/05/20241,23%0,054,124,084,074,133M1.316
20/05/20240,25%0,014,074,074,034,143M1.036
17/05/2024-0,98%-0,044,064,114,054,182M1.098
16/05/20240,24%0,014,104,094,074,154M1.954
15/05/20241,24%0,054,094,064,014,105M1.970
14/05/20240,75%0,034,044,024,024,134M2.291
13/05/20241,78%0,074,013,983,944,0811M2.526
10/05/2024-3,90%-0,163,944,073,884,0910M3.586
09/05/2024-1,20%-0,054,104,114,014,124M2.493
08/05/20240,97%0,044,154,064,004,173M1.372
07/05/2024-0,96%-0,044,114,184,114,234M1.890
06/05/2024-1,19%-0,054,154,203,904,2527M6.976
03/05/20242,69%0,114,204,154,104,2921M4.063
02/05/2024-1,45%-0,064,094,203,904,2820M6.315
30/04/2024-4,60%-0,204,154,354,154,354M2.001
29/04/2024-0,23%-0,014,354,394,334,433M890
26/04/20242,35%0,104,364,314,314,474M1.595
25/04/2024-2,96%-0,134,264,344,214,366M3.315
24/04/2024-3,30%-0,154,394,524,394,603M1.113
23/04/2024-2,78%-0,134,544,614,494,613M1.269
22/04/20242,86%0,134,674,574,484,776M2.406
19/04/20243,42%0,154,544,374,334,605M1.712
18/04/20241,86%0,084,394,304,294,435M1.951
17/04/2024-3,15%-0,144,314,534,274,587M2.297
16/04/2024-2,20%-0,104,454,514,434,596M2.275
15/04/2024-3,81%-0,184,554,684,514,8413M4.517
12/04/2024-7,25%-0,374,734,914,734,9613M3.565
11/04/20240,00%0,005,105,104,965,104M1.459
10/04/2024-3,04%-0,165,105,225,035,225M2.064
09/04/20242,14%0,115,265,195,185,336M2.091
08/04/20243,21%0,165,155,004,965,167M2.027
05/04/2024--4,995,084,975,104M1.814


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar