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
17/01/20251,00%0,033,033,002,993,061M525
16/01/2025-3,54%-0,113,003,113,003,111M1.033
15/01/20257,99%0,233,112,952,933,114M2.439
14/01/2025-0,69%-0,022,882,932,882,961M1.415
13/01/20251,05%0,032,902,902,852,952M703
10/01/2025-4,65%-0,142,872,952,862,982M1.441
09/01/20252,73%0,083,012,942,913,01553K434
08/01/2025-3,93%-0,122,933,042,933,042M1.075
07/01/20252,69%0,083,053,002,963,083M1.675
06/01/20254,21%0,122,972,852,852,972M955
03/01/20251,79%0,052,852,812,802,862M1.161
02/01/2025-3,45%-0,102,802,952,802,952M1.801
30/12/20241,40%0,042,902,872,842,931M1.102
27/12/20240,35%0,012,862,882,822,922M2.240
26/12/2024-1,72%-0,052,852,912,832,912M1.273
23/12/2024-3,65%-0,112,903,012,843,012M1.396
20/12/20242,73%0,083,012,922,893,022M1.136
19/12/20240,69%0,022,932,912,872,983M1.971
18/12/2024-5,52%-0,172,913,012,883,072M1.553
17/12/20242,67%0,083,083,002,873,094M2.492
16/12/2024-3,23%-0,103,003,133,003,132M1.574
13/12/20240,00%0,003,103,113,033,133M1.839
12/12/2024-4,02%-0,133,103,233,053,234M2.755
11/12/20240,31%0,013,233,223,163,373M1.761
10/12/20242,55%0,083,223,183,143,223M1.635
09/12/2024-3,38%-0,113,143,263,133,294M1.620
06/12/2024-2,99%-0,103,253,373,233,383M2.231
05/12/20241,82%0,063,353,303,303,402M1.261
04/12/2024-1,20%-0,043,293,333,253,373M1.434
03/12/2024-2,92%-0,103,333,473,303,474M1.724
02/12/2024-2,56%-0,093,433,523,363,524M1.897
29/11/20242,33%0,083,523,503,383,525M4.710
28/11/2024-9,47%-0,363,443,853,443,857M2.363
27/11/2024-7,54%-0,313,804,053,804,133M1.312
26/11/20244,58%0,184,113,913,884,166M2.157
25/11/20242,34%0,093,933,863,813,931M680
22/11/20240,26%0,013,843,873,793,924M1.495
21/11/2024-1,79%-0,073,833,903,793,902M514
19/11/20240,78%0,033,903,903,833,943M635
18/11/2024-0,26%-0,013,873,853,743,952M1.112
14/11/20241,57%0,063,883,833,723,904M1.121
13/11/20243,80%0,143,823,683,623,822M1.051
12/11/2024-0,54%-0,023,683,733,603,763M918
11/11/20241,37%0,053,703,683,633,843M1.489
08/11/2024-0,27%-0,013,653,673,593,945M2.098
07/11/2024-3,68%-0,143,663,803,653,832M830
06/11/20240,80%0,033,803,753,673,812M668
05/11/20242,45%0,093,773,683,653,771M826
04/11/20241,10%0,043,683,643,623,732M1.168
01/11/2024-1,36%-0,053,643,693,543,692M817
31/10/2024-2,38%-0,093,693,723,663,781M481
30/10/20245,00%0,183,783,603,603,792M663
29/10/2024-1,91%-0,073,603,673,603,69813K498
28/10/20241,66%0,063,673,643,633,712M600
25/10/2024-1,90%-0,073,613,643,593,691M588
24/10/20241,38%0,053,683,653,593,702M720
23/10/20240,55%0,023,633,603,603,65871K256
22/10/2024-1,63%-0,063,613,643,593,661M615
21/10/20240,82%0,033,673,663,613,683M922
18/10/2024-2,41%-0,093,643,753,633,781M565
17/10/20240,81%0,033,733,703,643,731M614
16/10/2024-0,54%-0,023,703,733,683,793M1.018
15/10/2024-0,27%-0,013,723,693,683,777M525
14/10/20243,04%0,113,733,623,593,751M795
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
08/07/2024--4,024,033,964,153M1.576


*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

© 2017-2025 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