papéis
login
mais

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
25/09/2020-1,28%-0,1813,9114,0513,7214,124M1.694
24/09/20201,22%0,1714,0913,9013,6914,185M1.933
23/09/2020-2,32%-0,3313,9214,3113,8714,345M1.979
22/09/2020-0,28%-0,0414,2514,3514,0214,495M2.067
21/09/2020-2,46%-0,3614,2914,3713,8214,437M3.163
18/09/2020-3,30%-0,5014,6515,1514,2715,2212M3.396
17/09/2020-2,82%-0,4415,1515,5115,0015,519M3.498
16/09/20203,18%0,4815,5915,3915,3015,8522M6.401
15/09/2020-1,56%-0,2415,1115,4514,8715,455M2.066
14/09/20201,59%0,2415,3515,2815,0815,585M2.661
11/09/2020-0,92%-0,1415,1115,3314,7315,647M2.536
10/09/2020-1,68%-0,2615,2515,5015,2415,594M1.360
09/09/20200,78%0,1215,5115,4215,2015,648M2.529
08/09/20203,22%0,4815,3914,6514,5715,3914M3.957
04/09/20202,83%0,4114,9114,6014,0214,9116M2.995
03/09/2020-2,42%-0,3614,5014,9014,2614,906M1.832
02/09/20201,78%0,2614,8614,6914,5415,014M1.901
01/09/20201,39%0,2014,6014,4114,3014,814M1.968
31/08/2020-3,03%-0,4514,4014,8314,2914,835M1.997
28/08/20204,21%0,6014,8514,3814,1715,128M2.079
27/08/2020-3,72%-0,5514,2514,9014,2514,9110M2.431
26/08/2020-1,00%-0,1514,8015,0114,3615,097M2.702
25/08/20201,15%0,1714,9514,7814,4915,125M1.756
24/08/20202,92%0,4214,7814,4914,1715,0518M5.311
21/08/2020-0,97%-0,1414,3614,5714,2214,604M1.650
20/08/20204,39%0,6114,5013,7413,5214,506M2.687
19/08/2020-2,87%-0,4113,8914,3013,7214,3413M3.144
18/08/20202,66%0,3714,3014,1013,7714,315M1.941
17/08/2020-1,42%-0,2013,9314,1513,6814,485M2.006
14/08/2020-0,91%-0,1314,1314,3013,9314,5413M3.803
13/08/20200,42%0,0614,2614,4114,0514,614M1.674
12/08/2020-2,27%-0,3314,2014,7114,0514,766M2.460
11/08/20200,83%0,1214,5314,6514,3714,826M2.228
10/08/2020-2,31%-0,3414,4114,8014,3314,968M3.307
07/08/2020-0,34%-0,0514,7514,7514,5914,924M1.422
06/08/20200,75%0,1114,8014,8014,5215,085M1.874
05/08/20200,62%0,0914,6914,8214,4114,989M2.146
04/08/2020-1,22%-0,1814,6014,7814,1714,847M2.563
03/08/2020-1,60%-0,2414,7815,0314,4815,058M2.432
31/07/2020-2,15%-0,3315,0215,3414,7515,3410M2.653
30/07/20203,09%0,4615,3514,7414,5415,4115M3.784
29/07/20202,27%0,3314,8914,6314,3714,899M3.665
28/07/2020-4,21%-0,6414,5615,2114,5615,249M2.777
27/07/2020-1,55%-0,2415,2015,4915,2015,946M1.921
24/07/2020-2,46%-0,3915,4415,8015,0715,809M2.659
23/07/2020-1,98%-0,3215,8316,1515,3416,3413M3.199
22/07/2020-2,24%-0,3716,1516,5216,0216,549M2.577
21/07/20200,98%0,1616,5216,5216,0516,6510M3.051
20/07/2020-0,24%-0,0416,3616,3816,1016,8916M4.551
17/07/20203,47%0,5516,4015,9315,9316,7914M3.625
16/07/2020-2,76%-0,4515,8516,3015,7316,3711M2.658
15/07/2020-2,98%-0,5016,3017,1516,1017,1613M3.772
14/07/2020-2,83%-0,4916,8017,2816,4517,2918M5.311
13/07/2020-2,32%-0,4117,2917,7917,1218,0010M3.462
10/07/20205,99%1,0017,7016,9016,7217,9926M5.181
09/07/20208,44%1,3016,7015,5215,4116,8354M6.723
08/07/2020-2,47%-0,3915,4015,8215,4016,0420M5.024
07/07/20200,96%0,1515,7915,6315,5316,2116M4.876
06/07/20201,96%0,3015,6415,7015,2515,8911M4.337
03/07/20200,72%0,1115,3415,2415,2215,655M2.211
02/07/2020-1,17%-0,1815,2315,6815,1115,9410M3.380
01/07/20200,72%0,1115,4115,1914,9215,6816M4.667
30/06/20200,99%0,1515,3015,1814,9415,3810M3.655
29/06/2020-2,13%-0,3315,1515,4814,8215,709M2.954
26/06/2020-0,45%-0,0715,4815,5115,1215,677M2.352
25/06/2020-2,26%-0,3615,5515,9215,2015,999M2.502
24/06/2020-0,87%-0,1415,9116,0015,2416,0710M2.091
23/06/20201,07%0,1716,0516,2415,7916,3815M3.051
22/06/20205,87%0,8815,8815,9015,6016,4023M6.525
19/06/20201,76%0,2615,0015,0014,6115,1220M2.877
18/06/2020-1,80%-0,2714,7415,0014,6015,1815M4.067
17/06/20203,52%0,5115,0114,7014,3715,4823M4.355
16/06/20204,32%0,6014,5014,1513,1914,8418M3.913
15/06/2020-0,71%-0,1013,9013,3513,2114,106M2.330
12/06/2020-2,78%-0,4014,0013,9513,7114,739M3.654
10/06/2020-2,04%-0,3014,4014,7113,9415,106M2.669
09/06/20200,68%0,1014,7014,2914,0614,857M3.276
08/06/2020-0,14%-0,0214,6014,9014,2115,0311M4.165
05/06/2020-1,95%-0,2914,6215,5014,5115,7412M4.302
04/06/20206,42%0,9014,9114,5114,5115,4119M5.710
03/06/20207,94%1,0314,0113,1613,1614,017M2.799
02/06/20205,53%0,6812,9812,4012,3113,1414M2.924
01/06/2020-0,81%-0,1012,3012,4012,3012,646M2.018
29/05/2020-3,12%-0,4012,4012,9412,1112,9411M3.179
28/05/20200,08%0,0112,8012,7912,0612,969M2.666
27/05/20203,56%0,4412,7912,3312,2613,007M2.300
26/05/20201,65%0,2012,3512,4012,0012,9013M2.379
25/05/20207,52%0,8512,1511,7311,6712,3512M3.527
22/05/20203,76%0,4111,3011,2010,7011,349M2.565
21/05/202010,56%1,0410,899,809,8010,908M1.449
20/05/2020-1,40%-0,149,859,849,7610,073M1.213
19/05/20200,91%0,099,999,909,7010,256M1.147
18/05/20205,32%0,509,909,549,459,975M1.625
15/05/2020-3,59%-0,359,409,709,269,787M2.361
14/05/20201,56%0,159,759,599,009,845M2.147
13/05/2020-3,32%-0,339,609,869,259,886M2.726
12/05/20202,16%0,219,939,909,6010,1211M2.476
11/05/2020-3,76%-0,389,7210,189,7110,184M1.577
08/05/20201,00%0,1010,1010,309,7410,305M2.441
07/05/2020-5,66%-0,6010,0010,609,9010,604M2.332
06/05/20203,92%0,4010,6010,359,6810,853M967
05/05/2020-0,87%-0,0910,2010,5810,0610,652M1.056
04/05/2020-3,83%-0,4110,2910,309,9710,533M2.359
30/04/20200,00%0,0010,7010,5610,3310,712M993
29/04/20200,00%0,0010,7010,9810,5211,006M2.267
28/04/20200,85%0,0910,7010,9110,3511,204M2.487
27/04/20202,51%0,2610,6110,5010,0010,863M1.353
24/04/2020-6,76%-0,7510,3511,109,9511,105M1.284
23/04/20200,09%0,0111,1011,0210,5211,795M1.994
22/04/202012,02%1,1911,0910,009,8011,3923M3.218
20/04/2020-3,04%-0,319,9010,119,8110,208M3.943
17/04/2020-2,39%-0,2510,2110,5110,1110,755M2.772
16/04/20203,56%0,3610,4610,2410,0610,505M2.655
15/04/2020-4,08%-0,4310,1010,4810,0010,4812M4.679
14/04/20200,67%0,0710,5310,6110,0810,759M4.802
13/04/2020-4,04%-0,4410,4610,9010,3010,905M1.863
09/04/20205,93%0,6110,9010,3510,1710,907M3.083
08/04/2020-0,58%-0,0610,2910,359,9110,555M1.669
07/04/20200,49%0,0510,3510,4210,3511,284M2.116
06/04/20203,00%0,3010,3010,1110,0110,797M2.434
03/04/20200,10%0,0110,009,508,6210,0020M2.353
02/04/20200,40%0,049,9910,189,5210,188M1.690
01/04/2020-9,55%-1,059,9510,919,6810,916M2.382
31/03/2020-6,78%-0,8011,0011,9910,9512,042M1.023
30/03/20204,24%0,4811,8011,3011,3012,042M950
27/03/2020-9,44%-1,1811,3212,2011,0312,205M2.169
26/03/202010,42%1,1812,5010,7510,7512,9015M2.714
25/03/20203,76%0,4111,3210,7010,5011,456M2.345
24/03/202014,24%1,3610,9110,3010,0510,913M1.226
23/03/2020-11,57%-1,259,5510,799,5010,793M1.708
20/03/202010,20%1,0010,8010,499,9111,523M980
19/03/2020-1,51%-0,159,808,508,319,8015M4.496
18/03/2020-9,63%-1,069,9510,108,4110,1638M1.493
17/03/2020--11,0110,8010,0011,5027M1.990


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito