Cotação atual, histórico e gráfico do papel: MTRE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/07/2020 | 1,96% | 0,30 | 15,64 | 15,70 | 15,25 | 15,89 | 11M | 4.337 |
| 03/07/2020 | 0,72% | 0,11 | 15,34 | 15,24 | 15,22 | 15,65 | 5M | 2.211 |
| 02/07/2020 | -1,17% | -0,18 | 15,23 | 15,68 | 15,11 | 15,94 | 10M | 3.380 |
| 01/07/2020 | 0,72% | 0,11 | 15,41 | 15,19 | 14,92 | 15,68 | 16M | 4.667 |
| 30/06/2020 | 0,99% | 0,15 | 15,30 | 15,18 | 14,94 | 15,38 | 10M | 3.655 |
| 29/06/2020 | -2,13% | -0,33 | 15,15 | 15,48 | 14,82 | 15,70 | 9M | 2.954 |
| 26/06/2020 | -0,45% | -0,07 | 15,48 | 15,51 | 15,12 | 15,67 | 7M | 2.352 |
| 25/06/2020 | -2,26% | -0,36 | 15,55 | 15,92 | 15,20 | 15,99 | 9M | 2.502 |
| 24/06/2020 | -0,87% | -0,14 | 15,91 | 16,00 | 15,24 | 16,07 | 10M | 2.091 |
| 23/06/2020 | 1,07% | 0,17 | 16,05 | 16,24 | 15,79 | 16,38 | 15M | 3.051 |
| 22/06/2020 | 5,87% | 0,88 | 15,88 | 15,90 | 15,60 | 16,40 | 23M | 6.525 |
|
|
| 19/06/2020 | 1,76% | 0,26 | 15,00 | 15,00 | 14,61 | 15,12 | 20M | 2.877 |
| 18/06/2020 | -1,80% | -0,27 | 14,74 | 15,00 | 14,60 | 15,18 | 15M | 4.067 |
| 17/06/2020 | 3,52% | 0,51 | 15,01 | 14,70 | 14,37 | 15,48 | 23M | 4.355 |
| 16/06/2020 | 4,32% | 0,60 | 14,50 | 14,15 | 13,19 | 14,84 | 18M | 3.913 |
| 15/06/2020 | -0,71% | -0,10 | 13,90 | 13,35 | 13,21 | 14,10 | 6M | 2.330 |
| 12/06/2020 | -2,78% | -0,40 | 14,00 | 13,95 | 13,71 | 14,73 | 9M | 3.654 |
| 10/06/2020 | -2,04% | -0,30 | 14,40 | 14,71 | 13,94 | 15,10 | 6M | 2.669 |
| 09/06/2020 | 0,68% | 0,10 | 14,70 | 14,29 | 14,06 | 14,85 | 7M | 3.276 |
| 08/06/2020 | -0,14% | -0,02 | 14,60 | 14,90 | 14,21 | 15,03 | 11M | 4.165 |
| 05/06/2020 | -1,95% | -0,29 | 14,62 | 15,50 | 14,51 | 15,74 | 12M | 4.302 |
| 04/06/2020 | 6,42% | 0,90 | 14,91 | 14,51 | 14,51 | 15,41 | 19M | 5.710 |
| 03/06/2020 | 7,94% | 1,03 | 14,01 | 13,16 | 13,16 | 14,01 | 7M | 2.799 |
| 02/06/2020 | 5,53% | 0,68 | 12,98 | 12,40 | 12,31 | 13,14 | 14M | 2.924 |
| 01/06/2020 | -0,81% | -0,10 | 12,30 | 12,40 | 12,30 | 12,64 | 6M | 2.018 |
| 29/05/2020 | -3,12% | -0,40 | 12,40 | 12,94 | 12,11 | 12,94 | 11M | 3.179 |
| 28/05/2020 | 0,08% | 0,01 | 12,80 | 12,79 | 12,06 | 12,96 | 9M | 2.666 |
| 27/05/2020 | 3,56% | 0,44 | 12,79 | 12,33 | 12,26 | 13,00 | 7M | 2.300 |
| 26/05/2020 | 1,65% | 0,20 | 12,35 | 12,40 | 12,00 | 12,90 | 13M | 2.379 |
| 25/05/2020 | 7,52% | 0,85 | 12,15 | 11,73 | 11,67 | 12,35 | 12M | 3.527 |
| 22/05/2020 | 3,76% | 0,41 | 11,30 | 11,20 | 10,70 | 11,34 | 9M | 2.565 |
| 21/05/2020 | 10,56% | 1,04 | 10,89 | 9,80 | 9,80 | 10,90 | 8M | 1.449 |
| 20/05/2020 | -1,40% | -0,14 | 9,85 | 9,84 | 9,76 | 10,07 | 3M | 1.213 |
| 19/05/2020 | 0,91% | 0,09 | 9,99 | 9,90 | 9,70 | 10,25 | 6M | 1.147 |
| 18/05/2020 | 5,32% | 0,50 | 9,90 | 9,54 | 9,45 | 9,97 | 5M | 1.625 |
| 15/05/2020 | -3,59% | -0,35 | 9,40 | 9,70 | 9,26 | 9,78 | 7M | 2.361 |
| 14/05/2020 | 1,56% | 0,15 | 9,75 | 9,59 | 9,00 | 9,84 | 5M | 2.147 |
| 13/05/2020 | -3,32% | -0,33 | 9,60 | 9,86 | 9,25 | 9,88 | 6M | 2.726 |
| 12/05/2020 | 2,16% | 0,21 | 9,93 | 9,90 | 9,60 | 10,12 | 11M | 2.476 |
| 11/05/2020 | -3,76% | -0,38 | 9,72 | 10,18 | 9,71 | 10,18 | 4M | 1.577 |
| 08/05/2020 | 1,00% | 0,10 | 10,10 | 10,30 | 9,74 | 10,30 | 5M | 2.441 |
| 07/05/2020 | -5,66% | -0,60 | 10,00 | 10,60 | 9,90 | 10,60 | 4M | 2.332 |
| 06/05/2020 | 3,92% | 0,40 | 10,60 | 10,35 | 9,68 | 10,85 | 3M | 967 |
| 05/05/2020 | -0,87% | -0,09 | 10,20 | 10,58 | 10,06 | 10,65 | 2M | 1.056 |
| 04/05/2020 | -3,83% | -0,41 | 10,29 | 10,30 | 9,97 | 10,53 | 3M | 2.359 |
| 30/04/2020 | 0,00% | 0,00 | 10,70 | 10,56 | 10,33 | 10,71 | 2M | 993 |
| 29/04/2020 | 0,00% | 0,00 | 10,70 | 10,98 | 10,52 | 11,00 | 6M | 2.267 |
| 28/04/2020 | 0,85% | 0,09 | 10,70 | 10,91 | 10,35 | 11,20 | 4M | 2.487 |
| 27/04/2020 | 2,51% | 0,26 | 10,61 | 10,50 | 10,00 | 10,86 | 3M | 1.353 |
| 24/04/2020 | -6,76% | -0,75 | 10,35 | 11,10 | 9,95 | 11,10 | 5M | 1.284 |
| 23/04/2020 | 0,09% | 0,01 | 11,10 | 11,02 | 10,52 | 11,79 | 5M | 1.994 |
| 22/04/2020 | 12,02% | 1,19 | 11,09 | 10,00 | 9,80 | 11,39 | 23M | 3.218 |
| 20/04/2020 | -3,04% | -0,31 | 9,90 | 10,11 | 9,81 | 10,20 | 8M | 3.943 |
| 17/04/2020 | -2,39% | -0,25 | 10,21 | 10,51 | 10,11 | 10,75 | 5M | 2.772 |
| 16/04/2020 | 3,56% | 0,36 | 10,46 | 10,24 | 10,06 | 10,50 | 5M | 2.655 |
| 15/04/2020 | -4,08% | -0,43 | 10,10 | 10,48 | 10,00 | 10,48 | 12M | 4.679 |
| 14/04/2020 | 0,67% | 0,07 | 10,53 | 10,61 | 10,08 | 10,75 | 9M | 4.802 |
| 13/04/2020 | -4,04% | -0,44 | 10,46 | 10,90 | 10,30 | 10,90 | 5M | 1.863 |
| 09/04/2020 | 5,93% | 0,61 | 10,90 | 10,35 | 10,17 | 10,90 | 7M | 3.083 |
| 08/04/2020 | -0,58% | -0,06 | 10,29 | 10,35 | 9,91 | 10,55 | 5M | 1.669 |
| 07/04/2020 | 0,49% | 0,05 | 10,35 | 10,42 | 10,35 | 11,28 | 4M | 2.116 |
| 06/04/2020 | 3,00% | 0,30 | 10,30 | 10,11 | 10,01 | 10,79 | 7M | 2.434 |
| 03/04/2020 | 0,10% | 0,01 | 10,00 | 9,50 | 8,62 | 10,00 | 20M | 2.353 |
| 02/04/2020 | 0,40% | 0,04 | 9,99 | 10,18 | 9,52 | 10,18 | 8M | 1.690 |
| 01/04/2020 | -9,55% | -1,05 | 9,95 | 10,91 | 9,68 | 10,91 | 6M | 2.382 |
| 31/03/2020 | -6,78% | -0,80 | 11,00 | 11,99 | 10,95 | 12,04 | 2M | 1.023 |
| 30/03/2020 | 4,24% | 0,48 | 11,80 | 11,30 | 11,30 | 12,04 | 2M | 950 |
| 27/03/2020 | -9,44% | -1,18 | 11,32 | 12,20 | 11,03 | 12,20 | 5M | 2.169 |
| 26/03/2020 | 10,42% | 1,18 | 12,50 | 10,75 | 10,75 | 12,90 | 15M | 2.714 |
| 25/03/2020 | 3,76% | 0,41 | 11,32 | 10,70 | 10,50 | 11,45 | 6M | 2.345 |
| 24/03/2020 | 14,24% | 1,36 | 10,91 | 10,30 | 10,05 | 10,91 | 3M | 1.226 |
| 23/03/2020 | -11,57% | -1,25 | 9,55 | 10,79 | 9,50 | 10,79 | 3M | 1.708 |
| 20/03/2020 | 10,20% | 1,00 | 10,80 | 10,49 | 9,91 | 11,52 | 3M | 980 |
| 19/03/2020 | -1,51% | -0,15 | 9,80 | 8,50 | 8,31 | 9,80 | 15M | 4.496 |
| 18/03/2020 | -9,63% | -1,06 | 9,95 | 10,10 | 8,41 | 10,16 | 38M | 1.493 |
| 17/03/2020 | 10,10% | 1,01 | 11,01 | 10,80 | 10,00 | 11,50 | 27M | 1.990 |
| 16/03/2020 | -19,35% | -2,40 | 10,00 | 11,49 | 9,84 | 11,49 | 16M | 1.508 |
| 13/03/2020 | 18,10% | 1,90 | 12,40 | 12,05 | 11,20 | 12,66 | 35M | 1.208 |
| 12/03/2020 | -20,45% | -2,70 | 10,50 | 11,00 | 9,95 | 11,51 | 22M | 2.878 |
| 11/03/2020 | -5,71% | -0,80 | 13,20 | 13,60 | 11,93 | 13,95 | 11M | 1.242 |
| 10/03/2020 | 15,89% | 1,92 | 14,00 | 12,90 | 12,19 | 14,45 | 15M | 3.043 |
| 09/03/2020 | -14,63% | -2,07 | 12,08 | 12,79 | 11,94 | 12,79 | 31M | 6.802 |
| 06/03/2020 | -9,29% | -1,45 | 14,15 | 14,90 | 13,71 | 14,90 | 20M | 4.387 |
| 05/03/2020 | -4,35% | -0,71 | 15,60 | 16,31 | 15,32 | 16,40 | 19M | 1.123 |
| 04/03/2020 | -4,06% | -0,69 | 16,31 | 17,00 | 16,31 | 17,36 | 14M | 676 |
| 03/03/2020 | 0,83% | 0,14 | 17,00 | 16,80 | 16,46 | 17,40 | 22M | 1.539 |
| 02/03/2020 | 4,07% | 0,66 | 16,86 | 16,20 | 16,01 | 17,15 | 33M | 1.427 |
| 28/02/2020 | 3,12% | 0,49 | 16,20 | 16,00 | 15,15 | 16,88 | 17M | 2.746 |
| 27/02/2020 | -0,88% | -0,14 | 15,71 | 15,90 | 15,14 | 16,08 | 17M | 2.741 |
| 26/02/2020 | -11,25% | -2,01 | 15,85 | 17,00 | 15,55 | 17,10 | 24M | 3.386 |
| 21/02/2020 | -3,46% | -0,64 | 17,86 | 18,50 | 17,84 | 18,50 | 16M | 1.100 |
| 20/02/2020 | -2,48% | -0,47 | 18,50 | 18,96 | 18,25 | 19,00 | 9M | 1.632 |
| 19/02/2020 | 1,50% | 0,28 | 18,97 | 18,72 | 18,60 | 19,19 | 26M | 1.444 |
| 18/02/2020 | -1,37% | -0,26 | 18,69 | 18,86 | 18,55 | 18,98 | 16M | 492 |
| 17/02/2020 | -0,16% | -0,03 | 18,95 | 19,02 | 18,56 | 19,48 | 9M | 1.150 |
| 14/02/2020 | -1,40% | -0,27 | 18,98 | 19,25 | 18,95 | 19,65 | 15M | 1.083 |
| 13/02/2020 | -2,78% | -0,55 | 19,25 | 19,45 | 19,10 | 19,70 | 43M | 3.317 |
| 12/02/2020 | -2,17% | -0,44 | 19,80 | 20,23 | 19,65 | 20,23 | 20M | 4.007 |
| 11/02/2020 | 3,79% | 0,74 | 20,24 | 19,74 | 18,97 | 20,24 | 43M | 4.252 |
| 10/02/2020 | -2,50% | -0,50 | 19,50 | 19,99 | 18,20 | 20,00 | 47M | 6.605 |
| 07/02/2020 | -3,85% | -0,80 | 20,00 | 20,56 | 19,64 | 20,68 | 30M | 4.385 |
| 06/02/2020 | 0,00% | 0,00 | 20,80 | 21,00 | 20,03 | 21,13 | 67M | 5.311 |
| 05/02/2020 | - | - | 20,80 | 21,02 | 20,51 | 21,29 | 316M | 34.943 |
Date,Open,High,Low,Close,Volume
06-Jul-20,15.70,15.89,15.25,15.64,10969225
03-Jul-20,15.24,15.65,15.22,15.34,5398791
02-Jul-20,15.68,15.94,15.11,15.23,9597554
01-Jul-20,15.19,15.68,14.92,15.41,15537424
30-Jun-20,15.18,15.38,14.94,15.30,10151276
29-Jun-20,15.48,15.70,14.82,15.15,8717400
26-Jun-20,15.51,15.67,15.12,15.48,7112652
25-Jun-20,15.92,15.99,15.20,15.55,8604595
24-Jun-20,16.00,16.07,15.24,15.91,10401066
23-Jun-20,16.24,16.38,15.79,16.05,14886271
22-Jun-20,15.90,16.40,15.60,15.88,23245559
19-Jun-20,15.00,15.12,14.61,15.00,19975975
18-Jun-20,15.00,15.18,14.60,14.74,14821244
17-Jun-20,14.70,15.48,14.37,15.01,22534532
16-Jun-20,14.15,14.84,13.19,14.50,18407011
15-Jun-20,13.35,14.10,13.21,13.90,5616736
12-Jun-20,13.95,14.73,13.71,14.00,8657486
10-Jun-20,14.71,15.10,13.94,14.40,5671474
09-Jun-20,14.29,14.85,14.06,14.70,6901127
08-Jun-20,14.90,15.03,14.21,14.60,11173854
05-Jun-20,15.50,15.74,14.51,14.62,11600386
04-Jun-20,14.51,15.41,14.51,14.91,19139387
03-Jun-20,13.16,14.01,13.16,14.01,7498728
02-Jun-20,12.40,13.14,12.31,12.98,13979233
01-Jun-20,12.40,12.64,12.30,12.30,5579579
29-May-20,12.94,12.94,12.11,12.40,10838263
28-May-20,12.79,12.96,12.06,12.80,9327180
27-May-20,12.33,13.00,12.26,12.79,7051958
26-May-20,12.40,12.90,12.00,12.35,13176771
25-May-20,11.73,12.35,11.67,12.15,11600161
22-May-20,11.20,11.34,10.70,11.30,8986971
21-May-20,9.80,10.90,9.80,10.89,8379959
20-May-20,9.84,10.07,9.76,9.85,3033672
19-May-20,9.90,10.25,9.70,9.99,5697568
18-May-20,9.54,9.97,9.45,9.90,5355255
15-May-20,9.70,9.78,9.26,9.40,7356004
14-May-20,9.59,9.84,9.00,9.75,5343121
13-May-20,9.86,9.88,9.25,9.60,6275799
12-May-20,9.90,10.12,9.60,9.93,10805816
11-May-20,10.18,10.18,9.71,9.72,4246650
08-May-20,10.30,10.30,9.74,10.10,4735185
07-May-20,10.60,10.60,9.90,10.00,4272564
06-May-20,10.35,10.85,9.68,10.60,2836806
05-May-20,10.58,10.65,10.06,10.20,2202077
04-May-20,10.30,10.53,9.97,10.29,3487076
30-Apr-20,10.56,10.71,10.33,10.70,2217265
29-Apr-20,10.98,11.00,10.52,10.70,5708237
28-Apr-20,10.91,11.20,10.35,10.70,4484744
27-Apr-20,10.50,10.86,10.00,10.61,3094535
24-Apr-20,11.10,11.10,9.95,10.35,4890850
23-Apr-20,11.02,11.79,10.52,11.10,5098848
22-Apr-20,10.00,11.39,9.80,11.09,22748710
20-Apr-20,10.11,10.20,9.81,9.90,7530984
17-Apr-20,10.51,10.75,10.11,10.21,5337295
16-Apr-20,10.24,10.50,10.06,10.46,4509964
15-Apr-20,10.48,10.48,10.00,10.10,12205269
14-Apr-20,10.61,10.75,10.08,10.53,9464387
13-Apr-20,10.90,10.90,10.30,10.46,4865215
09-Apr-20,10.35,10.90,10.17,10.90,6644304
08-Apr-20,10.35,10.55,9.91,10.29,4723181
07-Apr-20,10.42,11.28,10.35,10.35,4319665
06-Apr-20,10.11,10.79,10.01,10.30,6562147
03-Apr-20,9.50,10.00,8.62,10.00,20146418
02-Apr-20,10.18,10.18,9.52,9.99,8284804
01-Apr-20,10.91,10.91,9.68,9.95,5832374
31-Mar-20,11.99,12.04,10.95,11.00,2383779
30-Mar-20,11.30,12.04,11.30,11.80,2102175
27-Mar-20,12.20,12.20,11.03,11.32,4811253
26-Mar-20,10.75,12.90,10.75,12.50,15451179
25-Mar-20,10.70,11.45,10.50,11.32,5593336
24-Mar-20,10.30,10.91,10.05,10.91,3256350
23-Mar-20,10.79,10.79,9.50,9.55,3405022
20-Mar-20,10.49,11.52,9.91,10.80,3378992
19-Mar-20,8.50,9.80,8.31,9.80,15259096
18-Mar-20,10.10,10.16,8.41,9.95,38113369
17-Mar-20,10.80,11.50,10.00,11.01,27245436
16-Mar-20,11.49,11.49,9.84,10.00,15781213
13-Mar-20,12.05,12.66,11.20,12.40,35055678
12-Mar-20,11.00,11.51,9.95,10.50,22167751
11-Mar-20,13.60,13.95,11.93,13.20,10767781
10-Mar-20,12.90,14.45,12.19,14.00,15317872
09-Mar-20,12.79,12.79,11.94,12.08,30803099
06-Mar-20,14.90,14.90,13.71,14.15,20306198
05-Mar-20,16.31,16.40,15.32,15.60,18939796
04-Mar-20,17.00,17.36,16.31,16.31,13535525
03-Mar-20,16.80,17.40,16.46,17.00,21510516
02-Mar-20,16.20,17.15,16.01,16.86,32560125
28-Feb-20,16.00,16.88,15.15,16.20,16893142
27-Feb-20,15.90,16.08,15.14,15.71,17316320
26-Feb-20,17.00,17.10,15.55,15.85,24016203
21-Feb-20,18.50,18.50,17.84,17.86,15579598
20-Feb-20,18.96,19.00,18.25,18.50,8699949
19-Feb-20,18.72,19.19,18.60,18.97,25654722
18-Feb-20,18.86,18.98,18.55,18.69,15595598
17-Feb-20,19.02,19.48,18.56,18.95,8849350
14-Feb-20,19.25,19.65,18.95,18.98,15322087
13-Feb-20,19.45,19.70,19.10,19.25,43379487
12-Feb-20,20.23,20.23,19.65,19.80,19857918
11-Feb-20,19.74,20.24,18.97,20.24,42996309
10-Feb-20,19.99,20.00,18.20,19.50,47371740
07-Feb-20,20.56,20.68,19.64,20.00,29857724
06-Feb-20,21.00,21.13,20.03,20.80,67479918
05-Feb-20,21.02,21.29,20.51,20.80,315703309
*exoneração de responsabilidade