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
20/01/20210,56%0,0916,2216,2215,9916,353M1.173
19/01/2021-1,77%-0,2916,1316,4415,9016,595M1.609
18/01/20211,05%0,1716,4216,3516,1016,859M2.249
15/01/2021-0,43%-0,0716,2516,6716,2417,1515M3.279
14/01/20216,25%0,9616,3215,6815,5716,3613M4.286
13/01/2021-1,79%-0,2815,3615,7415,1715,855M1.959
12/01/20210,00%0,0015,6415,9215,4215,937M2.574
11/01/2021-3,34%-0,5415,6416,1615,4516,497M2.617
08/01/20212,99%0,4716,1815,7115,7116,356M1.916
07/01/2021-0,44%-0,0715,7116,1315,4216,505M1.891
06/01/2021-5,05%-0,8415,7816,7415,7816,855M1.509
05/01/20210,73%0,1216,6216,5515,9216,727M2.663
04/01/2021-2,94%-0,5016,5017,0116,2317,1811M2.006
30/12/20204,62%0,7517,0016,3816,2717,0041M7.397
29/12/20202,20%0,3516,2515,9015,8316,397M2.304
28/12/20200,63%0,1015,9016,0315,8116,448M2.043
23/12/20205,33%0,8015,8015,0014,8416,138M2.033
22/12/20203,38%0,4915,0014,5514,4115,002M986
21/12/2020-3,91%-0,5914,5114,7514,4514,834M1.349
18/12/20200,00%0,0015,1015,0014,8215,255M1.552
17/12/2020-2,58%-0,4015,1015,5015,1015,602M989
16/12/20200,71%0,1115,5015,5515,2315,663M970
15/12/20202,33%0,3515,3914,9114,8315,495M1.452
14/12/20200,33%0,0515,0415,0214,7315,193M1.447
11/12/2020-1,83%-0,2814,9915,3014,7215,307M2.018
10/12/2020-0,26%-0,0415,2715,4615,0615,573M1.503
09/12/2020-2,55%-0,4015,3115,7215,2115,794M1.518
08/12/2020-0,63%-0,1015,7115,8215,3515,995M1.659
07/12/2020-2,53%-0,4115,8116,2015,7216,204M1.472
04/12/20206,36%0,9716,2215,2515,1516,227M1.987
03/12/20201,67%0,2515,2515,1514,9215,3311M1.983
02/12/2020-1,32%-0,2015,0015,2314,7515,389M2.318
01/12/20205,48%0,7915,2014,4414,2215,2019M2.913
30/11/20200,49%0,0714,4114,2014,1314,806M2.006
27/11/20201,27%0,1814,3414,2014,0314,455M2.231
26/11/20201,14%0,1614,1614,1913,9214,244M1.631
25/11/20200,07%0,0114,0013,9813,9114,305M1.927
24/11/20200,36%0,0513,9913,9413,7414,174M1.938
23/11/2020-0,43%-0,0613,9414,0313,7814,194M1.951
20/11/2020-0,71%-0,1014,0014,1014,0014,344M1.659
19/11/20200,07%0,0114,1014,0213,8914,273M1.459
18/11/2020-1,26%-0,1814,0914,2613,9914,503M1.374
17/11/2020-1,92%-0,2814,2714,5414,1014,545M2.525
16/11/20203,49%0,4914,5514,3513,9514,638M3.343
13/11/20202,25%0,3114,0613,9013,6414,407M1.637
12/11/2020-2,83%-0,4013,7514,2013,5814,204M1.712
11/11/2020-0,49%-0,0714,1514,5113,8114,667M2.073
10/11/20202,16%0,3014,2214,0913,9714,607M2.826
09/11/2020-0,57%-0,0813,9214,3613,5414,679M3.215
06/11/20203,63%0,4914,0013,3513,2214,276M3.133
05/11/20201,43%0,1913,5113,4513,1913,996M2.646
04/11/20206,56%0,8213,3212,6612,6213,324M1.967
03/11/2020-3,85%-0,5012,5013,2712,5013,749M2.570
30/10/2020-4,76%-0,6513,0013,6512,9413,653M1.582
29/10/20203,33%0,4413,6513,2112,8213,655M2.482
28/10/2020-7,82%-1,1213,2114,0013,2114,006M2.031
27/10/2020-0,76%-0,1114,3314,4414,2914,7011M1.451
26/10/2020-2,76%-0,4114,4414,9814,4414,983M1.488
23/10/2020-0,27%-0,0414,8514,8914,7014,982M975
22/10/2020-1,00%-0,1514,8915,0814,7315,123M1.217
21/10/20200,74%0,1115,0415,0714,9115,234M2.242
20/10/2020-0,40%-0,0614,9315,0314,8615,163M1.342
19/10/2020-0,40%-0,0614,9915,1614,9615,395M1.764
16/10/2020-0,27%-0,0415,0515,0914,8015,156M1.814
15/10/2020-2,01%-0,3115,0915,3415,0715,493M1.392
14/10/20201,25%0,1915,4015,2115,0115,533M1.204
13/10/20200,53%0,0815,2115,2015,1115,528M1.778
09/10/20201,89%0,2815,1314,8814,8615,206M1.962
08/10/20201,37%0,2014,8515,0814,5215,1314M5.029
07/10/2020-0,34%-0,0514,6514,8414,4614,916M2.673
06/10/20200,68%0,1014,7014,6814,4814,9512M2.612
05/10/20202,46%0,3514,6014,2614,1114,664M2.117
02/10/20200,99%0,1414,2514,0813,8614,474M1.991
01/10/20206,73%0,8914,1113,3013,1914,2716M4.142
30/09/2020-0,23%-0,0313,2213,3513,0713,4114M3.853
29/09/2020-3,85%-0,5313,2513,7613,0913,848M3.638
28/09/2020-0,93%-0,1313,7813,9513,3514,0010M1.802
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--15,4015,8215,4016,0420M5.024


*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


© 2017-2021 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