Cotações Históricas MTAV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 8,4882 | 0,02 | 0,26% | 8,4671 | 8,4882 | 8,4671 | 29 |
26 Jun 2024 | 8,4658 | -0,01 | -0,11% | 8,5033 | 8,5214 | 8,4658 | 22.045 |
25 Jun 2024 | 8,4748 | 0,00 | -0,03% | 8,4269 | 8,4748 | 8,4089 | 941 |
24 Jun 2024 | 8,4777 | -0,01 | -0,09% | 8,4984 | 8,5058 | 8,4536 | 4.530 |
21 Jun 2024 | 8,4851 | -0,13 | -1,46% | 8,5477 | 8,5477 | 8,4851 | 874 |
20 Jun 2024 | 8,6109 | -0,01 | -0,08% | 8,6532 | 8,6723 | 8,6012 | 2.608 |
19 Jun 2024 | 8,6174 | 0,01 | 0,06% | 8,6232 | 8,6232 | 8,6139 | 41 |
18 Jun 2024 | 8,6124 | 0,13 | 1,52% | 8,5929 | 8,6124 | 8,5827 | 270 |
17 Jun 2024 | 8,4834 | -0,03 | -0,34% | 8,5278 | 8,5471 | 8,4834 | 4.121 |
14 Jun 2024 | 8,5124 | 0,03 | 0,35% | 8,5209 | 8,5209 | 8,4983 | 3.844 |
13 Jun 2024 | 8,4823 | 0,08 | 1,00% | 8,5514 | 8,5514 | 8,4765 | 1.273 |
12 Jun 2024 | 8,3982 | 0,05 | 0,55% | 8,3982 | 8,3982 | 8,3982 | 0 |
11 Jun 2024 | 8,3524 | -0,09 | -1,02% | 8,3906 | 8,3906 | 8,34 | 1.720 |
10 Jun 2024 | 8,4383 | 0,00 | 0,00% | 8,4383 | 8,4383 | 8,4383 | 0 |
07 Jun 2024 | 8,4383 | -0,01 | -0,17% | 8,4562 | 8,4562 | 8,4383 | 828 |
06 Jun 2024 | 8,4525 | 0,07 | 0,84% | 8,4382 | 8,4732 | 8,4297 | 7.793 |
05 Jun 2024 | 8,3825 | 0,18 | 2,23% | 8,2866 | 8,3889 | 8,2866 | 4.726 |
04 Jun 2024 | 8,1998 | 0,03 | 0,33% | 8,1807 | 8,2306 | 8,1761 | 7.768 |
03 Jun 2024 | 8,1732 | 0,16 | 1,98% | 8,2127 | 8,246 | 8,166 | 4.676 |
31 Mai 2024 | 8,0149 | -0,12 | -1,49% | 8,079 | 8,079 | 8,0065 | 2.264 |
30 Mai 2024 | 8,1361 | -0,05 | -0,57% | 8,1321 | 8,2214 | 8,1195 | 6.322 |
29 Mai 2024 | 8,1828 | -0,04 | -0,52% | 8,2413 | 8,2413 | 8,1666 | 5.535 |
28 Mai 2024 | 8,2258 | 0,01 | 0,10% | 8,2539 | 8,2539 | 8,1898 | 5.623 |
27 Mai 2024 | 8,2177 | 0,01 | 0,14% | 8,2048 | 8,2222 | 8,2048 | 63 |
24 Mai 2024 | 8,2059 | 0,02 | 0,21% | 8,1075 | 8,2059 | 8,1033 | 2.176 |
23 Mai 2024 | 8,1889 | -0,02 | -0,23% | 8,2554 | 8,2554 | 8,1686 | 1.898 |
22 Mai 2024 | 8,2079 | 0,08 | 1,00% | 8,15 | 8,2079 | 8,15 | 3.798 |
21 Mai 2024 | 8,1266 | -0,03 | -0,36% | 8,1912 | 8,2277 | 8,1188 | 6.116 |
20 Mai 2024 | 8,1556 | 0,04 | 0,55% | 8,1357 | 8,1556 | 8,1145 | 306 |
17 Mai 2024 | 8,1106 | -0,09 | -1,10% | 8,1172 | 8,1172 | 8,0842 | 37.011 |
16 Mai 2024 | 8,201 | 0,07 | 0,87% | 8,1897 | 8,201 | 8,1897 | 173 |
15 Mai 2024 | 8,1304 | 0,13 | 1,58% | 8,0076 | 8,1305 | 8,0076 | 1.265 |
14 Mai 2024 | 8,0042 | 0,03 | 0,37% | 7,9496 | 8,0042 | 7,9496 | 1.091 |
13 Mai 2024 | 7,9744 | -0,02 | -0,19% | 7,9863 | 7,9964 | 7,9713 | 4.709 |
10 Mai 2024 | 7,9894 | -0,03 | -0,33% | 8,0105 | 8,0642 | 7,9894 | 4.018 |
09 Mai 2024 | 8,0159 | -0,03 | -0,38% | 8,0159 | 8,0159 | 8,0159 | 25 |
08 Mai 2024 | 8,0468 | -0,18 | -2,16% | 8,1725 | 8,1743 | 8,0261 | 5.023 |
07 Mai 2024 | 8,2247 | 0,06 | 0,72% | 8,2243 | 8,2498 | 8,2064 | 6.781 |
06 Mai 2024 | 8,1663 | 0,18 | 2,27% | 8,1192 | 8,1663 | 8,1192 | 158 |
03 Mai 2024 | 7,9851 | 0,06 | 0,79% | 7,9929 | 7,9929 | 7,9731 | 278 |
02 Mai 2024 | 7,9228 | 0,01 | 0,09% | 7,8983 | 7,9378 | 7,8806 | 5.118 |
30 Abr 2024 | 7,9155 | -0,10 | -1,24% | 7,9983 | 7,9983 | 7,8961 | 5.047 |
29 Abr 2024 | 8,0151 | 0,07 | 0,87% | 8,0448 | 8,0448 | 7,9946 | 4.978 |
26 Abr 2024 | 7,9458 | 0,15 | 1,97% | 7,9528 | 7,9528 | 7,9237 | 15.526 |
25 Abr 2024 | 7,7924 | -0,19 | -2,41% | 7,8372 | 7,8932 | 7,75 | 139.436 |
24 Abr 2024 | 7,9847 | -0,06 | -0,80% | 8,1106 | 8,1106 | 7,9691 | 5.813 |
23 Abr 2024 | 8,0492 | 0,24 | 3,03% | 7,9112 | 8,0606 | 7,9055 | 7.387 |
22 Abr 2024 | 7,8125 | -0,05 | -0,64% | 7,8721 | 7,8936 | 7,7948 | 25.231 |
19 Abr 2024 | 7,8625 | -0,12 | -1,55% | 7,8667 | 7,9394 | 7,8625 | 6.806 |
18 Abr 2024 | 7,9863 | 0,04 | 0,45% | 7,968 | 7,9904 | 7,94 | 7.129 |
17 Abr 2024 | 7,9503 | -0,01 | -0,15% | 7,9731 | 8,0222 | 7,9268 | 4.515 |
16 Abr 2024 | 7,9619 | -0,21 | -2,59% | 7,9834 | 7,9978 | 7,9296 | 19.859 |
15 Abr 2024 | 8,1733 | -0,08 | -1,03% | 8,221 | 8,2444 | 8,1463 | 10.081 |
12 Abr 2024 | 8,2582 | -0,02 | -0,27% | 8,3756 | 8,3756 | 8,2245 | 1.389 |
11 Abr 2024 | 8,2805 | -0,01 | -0,14% | 8,2951 | 8,2951 | 8,2805 | 2.821 |
10 Abr 2024 | 8,292 | -0,02 | -0,23% | 8,3932 | 8,4041 | 8,292 | 260 |
09 Abr 2024 | 8,3108 | -0,10 | -1,14% | 8,3936 | 8,3936 | 8,2816 | 16.588 |
08 Abr 2024 | 8,4069 | 0,08 | 0,96% | 8,3676 | 8,4245 | 8,3676 | 10.460 |
05 Abr 2024 | 8,327 | -0,14 | -1,71% | 8,314 | 8,3725 | 8,30 | 8.757 |
04 Abr 2024 | 8,4716 | 0,02 | 0,20% | 8,4349 | 8,4873 | 8,4349 | 1.150 |
03 Abr 2024 | 8,4551 | 0,04 | 0,45% | 8,4058 | 8,4553 | 8,3931 | 7.020 |
02 Abr 2024 | 8,4173 | -0,15 | -1,79% | 8,5213 | 8,5267 | 8,4173 | 6.336 |