Cotações Históricas MTRN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 115,67 | -1,33 | -1,14% | 116,31 | 117,48 | 115,56 | 94.310 |
17 Mai 2024 | 117,00 | 1,86 | 1,62% | 116,43 | 117,78 | 116,01 | 102.056 |
16 Mai 2024 | 115,14 | -0,51 | -0,44% | 115,22 | 115,90 | 114,455 | 61.255 |
15 Mai 2024 | 115,65 | 3,49 | 3,11% | 113,41 | 115,92 | 111,60 | 107.377 |
14 Mai 2024 | 112,16 | -0,03 | -0,03% | 114,11 | 114,16 | 111,66 | 57.341 |
13 Mai 2024 | 112,19 | -3,53 | -3,05% | 116,03 | 117,00 | 111,97 | 89.884 |
10 Mai 2024 | 115,72 | 2,73 | 2,42% | 114,18 | 116,22 | 112,755 | 131.828 |
09 Mai 2024 | 112,99 | 3,51 | 3,21% | 110,21 | 113,74 | 109,82 | 67.247 |
08 Mai 2024 | 109,48 | 0,06 | 0,05% | 107,78 | 110,0066 | 107,70 | 82.001 |
07 Mai 2024 | 109,42 | 1,46 | 1,35% | 107,54 | 111,56 | 107,20 | 173.074 |
06 Mai 2024 | 107,96 | 0,73 | 0,68% | 108,43 | 108,84 | 106,74 | 170.715 |
03 Mai 2024 | 107,23 | -2,59 | -2,36% | 111,47 | 111,65 | 105,65 | 212.111 |
02 Mai 2024 | 109,82 | -5,20 | -4,52% | 109,10 | 112,79 | 107,73 | 246.619 |
01 Mai 2024 | 115,02 | 0,08 | 0,07% | 115,87 | 118,21 | 114,55 | 90.833 |
30 Abr 2024 | 114,94 | -5,78 | -4,79% | 119,34 | 119,34 | 114,75 | 97.638 |
29 Abr 2024 | 120,72 | 1,32 | 1,11% | 120,40 | 121,75 | 120,085 | 60.935 |
26 Abr 2024 | 119,40 | 0,77 | 0,65% | 119,57 | 120,83 | 118,43 | 91.656 |
25 Abr 2024 | 118,63 | 0,17 | 0,14% | 117,59 | 119,30 | 116,95 | 95.914 |
24 Abr 2024 | 118,46 | -1,49 | -1,24% | 119,88 | 120,48 | 117,83 | 99.538 |
23 Abr 2024 | 119,95 | 2,39 | 2,03% | 116,55 | 120,135 | 115,95 | 101.263 |
22 Abr 2024 | 117,56 | -1,92 | -1,61% | 119,17 | 119,60 | 117,47 | 72.445 |
19 Abr 2024 | 119,48 | -0,27 | -0,23% | 119,50 | 121,55 | 119,09 | 85.846 |
18 Abr 2024 | 119,75 | -1,13 | -0,93% | 121,00 | 121,47 | 118,35 | 103.712 |
17 Abr 2024 | 120,88 | -1,09 | -0,89% | 123,88 | 124,53 | 120,88 | 72.801 |
16 Abr 2024 | 121,97 | -3,06 | -2,45% | 123,43 | 125,405 | 120,59 | 70.444 |
15 Abr 2024 | 125,03 | -0,41 | -0,33% | 126,83 | 127,92 | 123,12 | 91.755 |
12 Abr 2024 | 125,44 | -1,88 | -1,48% | 127,25 | 129,6032 | 123,765 | 109.864 |
11 Abr 2024 | 127,32 | 3,52 | 2,84% | 124,25 | 127,34 | 123,79 | 96.538 |
10 Abr 2024 | 123,80 | -2,95 | -2,33% | 122,92 | 124,14 | 121,01 | 141.704 |
09 Abr 2024 | 126,75 | 1,60 | 1,28% | 125,64 | 126,76 | 124,685 | 64.950 |
08 Abr 2024 | 125,15 | -0,56 | -0,45% | 127,10 | 127,10 | 124,73 | 52.311 |
05 Abr 2024 | 125,71 | -0,17 | -0,14% | 125,70 | 126,39 | 124,22 | 69.216 |
04 Abr 2024 | 125,88 | -1,20 | -0,94% | 128,49 | 128,79 | 124,94 | 151.682 |
03 Abr 2024 | 127,08 | 3,37 | 2,72% | 122,83 | 127,16 | 122,09 | 207.594 |
02 Abr 2024 | 123,71 | -1,80 | -1,43% | 124,47 | 125,35 | 123,31 | 164.237 |
01 Abr 2024 | 125,51 | -6,24 | -4,74% | 131,97 | 131,97 | 125,19 | 146.210 |
28 Mar 2024 | 131,75 | -7,25 | -5,22% | 137,57 | 138,22 | 129,45 | 259.455 |
27 Mar 2024 | 139,00 | 5,73 | 4,30% | 134,82 | 139,21 | 134,82 | 131.948 |
26 Mar 2024 | 133,27 | -0,60 | -0,45% | 134,15 | 134,61 | 132,4315 | 94.700 |
25 Mar 2024 | 133,87 | -0,32 | -0,24% | 135,70 | 137,3119 | 133,81 | 83.420 |
22 Mar 2024 | 134,19 | -4,02 | -2,91% | 137,27 | 138,21 | 132,665 | 97.514 |
21 Mar 2024 | 138,21 | 5,67 | 4,28% | 133,49 | 138,70 | 133,49 | 136.712 |
20 Mar 2024 | 132,54 | 2,03 | 1,56% | 129,85 | 134,152 | 129,70 | 119.297 |
19 Mar 2024 | 130,51 | 2,13 | 1,66% | 128,12 | 130,85 | 126,99 | 67.930 |
18 Mar 2024 | 128,38 | -1,15 | -0,89% | 129,74 | 130,29 | 128,14 | 105.666 |
15 Mar 2024 | 129,53 | -0,39 | -0,30% | 129,73 | 131,31 | 129,12 | 251.546 |
14 Mar 2024 | 129,92 | -2,08 | -1,58% | 131,21 | 131,21 | 128,89 | 122.989 |
13 Mar 2024 | 132,00 | 0,96 | 0,73% | 130,75 | 133,69 | 130,75 | 102.221 |
12 Mar 2024 | 131,04 | -0,61 | -0,46% | 130,97 | 131,79 | 129,79 | 87.301 |
11 Mar 2024 | 131,65 | -0,63 | -0,48% | 131,88 | 132,34 | 130,31 | 68.757 |
08 Mar 2024 | 132,28 | -1,85 | -1,38% | 135,30 | 136,53 | 131,90 | 58.512 |
07 Mar 2024 | 134,13 | 2,02 | 1,53% | 134,00 | 135,47 | 133,42 | 57.101 |
06 Mar 2024 | 132,11 | 0,12 | 0,09% | 133,89 | 133,97 | 131,90 | 53.375 |
05 Mar 2024 | 131,99 | -4,63 | -3,39% | 136,25 | 136,62 | 131,50 | 61.900 |
04 Mar 2024 | 136,62 | 1,04 | 0,77% | 135,94 | 138,115 | 135,94 | 80.994 |
01 Mar 2024 | 135,58 | 1,26 | 0,94% | 134,99 | 136,2168 | 133,91 | 72.270 |
29 Fev 2024 | 134,32 | 3,45 | 2,64% | 132,75 | 135,32 | 132,75 | 102.648 |
28 Fev 2024 | 130,87 | -0,98 | -0,74% | 129,93 | 132,72 | 129,93 | 65.184 |
27 Fev 2024 | 131,85 | 1,73 | 1,33% | 131,76 | 133,10 | 130,46 | 125.020 |
26 Fev 2024 | 130,12 | -1,19 | -0,91% | 130,28 | 132,225 | 128,93 | 74.272 |
23 Fev 2024 | 131,31 | -0,94 | -0,71% | 131,86 | 133,32 | 130,95 | 81.915 |
22 Fev 2024 | 132,25 | 1,75 | 1,34% | 130,00 | 134,105 | 130,00 | 123.476 |
21 Fev 2024 | 130,50 | -0,98 | -0,75% | 130,74 | 131,46 | 128,84 | 94.021 |