Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas MTCH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 32,28 | 0,55 | 1,73% | 31,98 | 32,49 | 31,69 | 3.652.100 |
| 16 Abr 2024 | 31,73 | -0,23 | -0,72% | 31,89 | 32,35 | 31,64 | 3.589.593 |
| 15 Abr 2024 | 31,96 | -0,72 | -2,20% | 32,70 | 33,04 | 31,89 | 5.324.206 |
| 12 Abr 2024 | 32,68 | -1,13 | -3,34% | 33,45 | 33,61 | 32,565 | 5.346.836 |
| 11 Abr 2024 | 33,81 | 0,34 | 1,02% | 33,72 | 33,995 | 33,18 | 3.353.236 |
| 10 Abr 2024 | 33,47 | -1,64 | -4,67% | 34,38 | 34,45 | 33,285 | 6.095.736 |
| 09 Abr 2024 | 35,11 | 1,06 | 3,11% | 34,25 | 35,755 | 34,20 | 3.844.510 |
| 08 Abr 2024 | 34,05 | 0,34 | 1,01% | 33,69 | 34,31 | 33,58 | 2.651.431 |
| 05 Abr 2024 | 33,71 | -0,01 | -0,03% | 33,735 | 34,04 | 33,3358 | 4.409.764 |
| 04 Abr 2024 | 33,72 | -2,05 | -5,73% | 35,93 | 35,45 | 33,70 | 6.366.258 |
| 03 Abr 2024 | 35,77 | 0,55 | 1,56% | 35,14 | 35,90 | 34,95 | 2.615.711 |
| 02 Abr 2024 | 35,22 | -0,69 | -1,92% | 35,58 | 35,75 | 35,18 | 3.067.655 |
| 01 Abr 2024 | 35,91 | -0,37 | -1,02% | 36,34 | 36,43 | 35,80 | 3.635.829 |
| 28 Mar 2024 | 36,28 | 0,40 | 1,11% | 36,10 | 36,985 | 36,08 | 5.684.485 |
| 27 Mar 2024 | 35,88 | 0,21 | 0,59% | 35,92 | 36,19 | 35,37 | 4.296.510 |
| 26 Mar 2024 | 35,67 | 0,33 | 0,93% | 35,58 | 36,005 | 35,315 | 5.822.999 |
| 25 Mar 2024 | 35,34 | -0,41 | -1,15% | 35,95 | 36,06 | 35,07 | 4.317.965 |
| 22 Mar 2024 | 35,75 | 0,06 | 0,17% | 35,74 | 36,28 | 35,66 | 4.698.944 |
| 21 Mar 2024 | 35,69 | -0,32 | -0,89% | 36,25 | 36,3127 | 35,47 | 7.413.249 |
| 20 Mar 2024 | 36,01 | 0,30 | 0,84% | 35,62 | 36,055 | 34,94 | 8.638.703 |
| 19 Mar 2024 | 35,71 | 0,58 | 1,65% | 35,07 | 35,74 | 34,82 | 8.267.083 |
| 18 Mar 2024 | 35,13 | 1,58 | 4,71% | 33,57 | 35,16 | 33,57 | 6.520.717 |
| 15 Mar 2024 | 33,55 | 0,23 | 0,69% | 33,15 | 33,865 | 33,06 | 15.804.478 |
| 14 Mar 2024 | 33,32 | 0,03 | 0,09% | 33,20 | 34,11 | 32,33 | 12.899.041 |
| 13 Mar 2024 | 33,29 | -0,25 | -0,75% | 33,31 | 33,91 | 33,125 | 7.395.565 |
| 12 Mar 2024 | 33,54 | -0,56 | -1,64% | 33,94 | 34,03 | 33,00 | 6.286.703 |
| 11 Mar 2024 | 34,10 | 0,20 | 0,59% | 33,83 | 34,7226 | 33,83 | 3.478.729 |
| 08 Mar 2024 | 33,90 | -0,21 | -0,62% | 34,21 | 34,72 | 33,77 | 5.253.497 |
| 07 Mar 2024 | 34,11 | 0,27 | 0,80% | 33,80 | 34,45 | 33,62 | 7.021.225 |
| 06 Mar 2024 | 33,84 | -0,74 | -2,14% | 34,85 | 35,105 | 33,62 | 8.882.365 |
| 05 Mar 2024 | 34,58 | -0,48 | -1,37% | 34,62 | 35,18 | 34,32 | 5.435.372 |
| 04 Mar 2024 | 35,06 | -0,85 | -2,37% | 35,90 | 35,91 | 34,85 | 6.479.844 |
| 01 Mar 2024 | 35,91 | -0,13 | -0,36% | 36,18 | 36,40 | 35,34 | 5.335.158 |
| 29 Fev 2024 | 36,04 | 0,13 | 0,36% | 36,00 | 36,46 | 35,5975 | 6.071.679 |
| 28 Fev 2024 | 35,91 | -1,41 | -3,78% | 36,655 | 36,805 | 35,84 | 5.784.903 |
| 27 Fev 2024 | 37,32 | 0,70 | 1,91% | 36,79 | 37,575 | 36,70 | 3.373.572 |
| 26 Fev 2024 | 36,62 | -0,24 | -0,65% | 36,59 | 37,51 | 36,445 | 3.159.656 |
| 23 Fev 2024 | 36,86 | 0,74 | 2,05% | 36,22 | 37,15 | 36,12 | 3.421.466 |
| 22 Fev 2024 | 36,12 | -0,09 | -0,25% | 36,79 | 36,81 | 35,40 | 4.792.249 |
| 21 Fev 2024 | 36,21 | 0,06 | 0,17% | 36,17 | 36,555 | 35,94 | 3.511.271 |
| 20 Fev 2024 | 36,15 | -1,44 | -3,83% | 36,90 | 37,29 | 36,09 | 3.638.677 |
| 16 Fev 2024 | 37,59 | -0,06 | -0,16% | 37,16 | 37,755 | 36,80 | 3.138.685 |
| 15 Fev 2024 | 37,65 | 1,30 | 3,58% | 36,60 | 37,68 | 36,55 | 3.770.246 |
| 14 Fev 2024 | 36,35 | 0,73 | 2,05% | 36,17 | 36,65 | 35,93 | 2.912.221 |
| 13 Fev 2024 | 35,62 | -1,37 | -3,70% | 36,47 | 36,55 | 35,301 | 3.982.632 |
| 12 Fev 2024 | 36,99 | 1,57 | 4,43% | 35,47 | 37,4575 | 35,385 | 6.091.269 |
| 09 Fev 2024 | 35,42 | 0,39 | 1,11% | 35,11 | 35,952 | 34,95 | 3.522.417 |
| 08 Fev 2024 | 35,03 | 0,21 | 0,60% | 34,92 | 35,31 | 34,64 | 5.148.519 |
| 07 Fev 2024 | 34,82 | -1,22 | -3,39% | 36,12 | 36,12 | 34,80 | 4.999.649 |
| 06 Fev 2024 | 36,04 | 0,58 | 1,64% | 35,70 | 36,43 | 35,69 | 3.958.418 |
| 05 Fev 2024 | 35,46 | -1,96 | -5,24% | 37,20 | 37,34 | 35,145 | 6.079.785 |
| 02 Fev 2024 | 37,42 | -0,83 | -2,17% | 38,16 | 38,39 | 37,205 | 5.102.870 |
| 01 Fev 2024 | 38,25 | -0,13 | -0,34% | 38,76 | 38,86 | 37,40 | 6.605.949 |
| 31 Jan 2024 | 38,38 | 0,65 | 1,72% | 37,73 | 39,91 | 36,67 | 11.312.843 |
| 30 Jan 2024 | 37,73 | -0,65 | -1,69% | 38,01 | 38,28 | 37,51 | 12.469.874 |
| 29 Jan 2024 | 38,38 | 0,42 | 1,11% | 37,89 | 38,52 | 37,37 | 5.044.703 |
| 26 Jan 2024 | 37,96 | -0,09 | -0,24% | 37,95 | 38,13 | 37,51 | 6.788.945 |
| 25 Jan 2024 | 38,05 | 1,11 | 3,00% | 37,04 | 38,73 | 36,523 | 8.203.649 |
| 24 Jan 2024 | 36,94 | 0,39 | 1,07% | 37,29 | 37,39 | 36,715 | 3.844.164 |
| 23 Jan 2024 | 36,55 | 0,33 | 0,91% | 36,77 | 37,10 | 36,09 | 3.313.512 |
| 22 Jan 2024 | 36,22 | 0,16 | 0,44% | 36,45 | 37,07 | 35,885 | 4.209.189 |
| 19 Jan 2024 | 36,06 | -0,31 | -0,85% | 36,61 | 36,61 | 35,63 | 7.096.490 |
