M&T Bank Corporation (MTB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	241.328	-0,43%	137,77	137,79	138,97	138,13
27/02/2024	378.425	2,25%	136,85	136,485	139,055	138,73
26/02/2024	425.011	-1,75%	137,65	135,19	139,25	135,68
23/02/2024	264.362	0,09%	138,16	137,21	138,515	138,10
22/02/2024	813.742	0,63%	137,23	136,71	139,57	137,98
21/02/2024	396.175	-0,18%	136,97	135,2901	137,88	137,12
20/02/2024	339.912	-0,69%	136,795	136,1201	138,36	137,36
19/02/2024	474.398	0,00%	136,73	136,11	138,50	138,31
16/02/2024	474.398	1,58%	136,73	136,11	138,50	138,31
15/02/2024	550.523	1,14%	136,42	136,96	139,975	137,71
14/02/2024	720.983	2,58%	133,48	134,10	136,80	136,16
13/02/2024	621.402	-2,93%	133,48	130,84	135,425	132,73
12/02/2024	573.982	2,55%	133,48	133,31	138,42	136,73
09/02/2024	533.837	1,30%	131,18	130,09	133,51	133,33
08/02/2024	525.016	0,88%	129,91	129,36	132,445	131,62
07/02/2024	1.534.365	-1,36%	133,05	128,31	132,805	130,47
06/02/2024	619.449	-0,53%	132,54	130,64	134,33	132,27
05/02/2024	533.024	-0,38%	130,83	131,86	134,285	132,98
02/02/2024	1.220.926	1,34%	130,83	129,01	134,58	133,49
01/02/2024	2.436.146	-4,61%	137,58	128,31	137,39	131,73
31/01/2024	826.311	-3,92%	138,20	137,1325	141,97	138,10
30/01/2024	486.679	0,68%	142,89	142,18	144,345	143,73
29/01/2024	353.788	0,88%	142,85	140,76	142,81	142,76
26/01/2024	287.897	-0,37%	142,85	141,365	143,345	141,52
25/01/2024	362.391	-0,45%	142,35	140,35	144,40	142,04
24/01/2024	624.873	0,61%	142,35	140,945	143,6899	142,68
23/01/2024	734.884	-0,11%	142,50	140,79	143,76	141,81
22/01/2024	804.112	1,85%	140,50	139,945	142,50	141,97
19/01/2024	1.307.585	4,90%	133,00	131,9601	140,325	139,39
18/01/2024	1.447.501	1,47%	133,62	128,75	133,62	132,88
17/01/2024	724.126	-0,33%	130,25	129,14	131,99	130,96
16/01/2024	657.615	-1,27%	135,55	129,66	132,84	131,39
15/01/2024	722.803	-1,63%	135,55	131,73	135,99	133,08
12/01/2024	722.803	-1,63%	135,55	131,73	135,99	133,08
11/01/2024	379.304	-1,13%	136,18	133,36	135,99	135,29
10/01/2024	458.689	0,25%	136,01	135,15	137,415	136,84
09/01/2024	429.525	-1,14%	135,99	136,035	137,50	136,50
08/01/2024	462.118	-0,09%	137,15	135,815	138,17	138,07
05/01/2024	513.053	1,39%	136,33	135,675	139,37	138,19
04/01/2024	343.916	1,26%	134,27	134,27	137,31	136,29
03/01/2024	518.003	-3,19%	138,415	134,46	137,6038	134,59
02/01/2024	480.185	1,42%	136,64	136,655	140,245	139,03
29/12/2023	267.759	-0,95%	138,40	136,705	138,895	137,08
28/12/2023	210.336	0,37%	137,83	137,27	138,535	138,39
27/12/2023	257.357	-0,71%	138,39	137,40	139,02	137,88
26/12/2023	204.039	1,71%	136,45	136,615	139,292	138,86
22/12/2023	282.631	0,23%	136,98	135,98	138,015	136,52
21/12/2023	444.478	1,68%	134,96	134,26	136,43	136,21
20/12/2023	562.434	-3,88%	138,88	133,90	139,19	133,96
19/12/2023	609.124	1,63%	137,00	136,54	139,84	139,36
18/12/2023	710.792	-3,94%	141,52	137,02	142,25	137,13
15/12/2023	676.765	-1,59%	131,285	141,63	145,95	142,76
14/12/2023	1.070.452	4,73%	131,285	142,00	148,23	145,06
13/12/2023	593.433	5,12%	131,285	131,15	138,56	138,51
12/12/2023	278.651	-1,24%	132,56	131,15	133,23	131,76
11/12/2023	366.294	0,58%	132,56	132,01	133,98	133,42
08/12/2023	419.650	-0,10%	133,14	131,61	134,35	132,65
07/12/2023	605.497	1,49%	132,73	131,52	133,86	132,78
06/12/2023	1.015.468	-0,97%	132,73	130,20	134,92	130,83
05/12/2023	372.192	-1,70%	133,45	131,9755	133,78	132,11
04/12/2023	421.440	1,27%	127,40	131,32	134,79	134,39
01/12/2023	530.499	3,54%	127,40	127,16	133,58	132,71
30/11/2023	360.579	1,38%	126,71	125,61	128,87	128,17
29/11/2023	383.060	1,98%	126,30	126,29	129,41	127,73
28/11/2023	317.123	0,42%	124,86	123,46	125,75	125,25
27/11/2023	315.265	-0,71%	124,72	124,109	125,35	124,73
24/11/2023	95.375	0,44%	125,36	124,34	126,06	125,62
23/11/2023	193.409	-0,30%	126,12	124,15	126,74	125,07
22/11/2023	187.416	-0,30%	126,12	124,15	126,74	125,07
21/11/2023	279.207	-1,17%	126,38	124,89	126,955	125,45
20/11/2023	329.714	0,17%	126,77	124,97	129,925	126,94
17/11/2023	371.597	2,64%	125,495	123,71	126,755	126,73
16/11/2023	427.531	-1,45%	125,495	123,39	125,87	123,47
15/11/2023	462.008	1,61%	120,095	123,8132	126,15	125,29
14/11/2023	637.689	5,51%	117,48	116,07	125,71	123,30
13/11/2023	447.279	-1,26%	117,48	116,07	118,115	116,86
10/11/2023	337.576	0,85%	117,36	115,925	117,01	118,35
09/11/2023	387.833	-1,67%	119,75	116,86	120,67	117,35
08/11/2023	322.806	-1,44%	121,49	118,52	120,7339	119,34
07/11/2023	218.787	-0,19%	121,49	119,82	121,07	121,08
06/11/2023	324.510	-1,01%	113,63	120,21	123,53	121,31
03/11/2023	607.147	3,46%	113,63	121,342	123,95	122,55
02/11/2023	683.111	5,64%	113,63	112,60	118,54	118,45
01/11/2023	457.961	-0,55%	112,28	111,11	113,38	112,13
31/10/2023	354.092	0,63%	111,12	111,60	114,03	112,75
30/10/2023	695.420	2,85%	111,12	109,82	112,77	112,04
27/10/2023	282.988	-3,47%	112,00	108,89	112,11	109,14
26/10/2023	574.607	1,25%	111,54	111,29	113,72	113,06
25/10/2023	501.134	0,49%	110,99	109,23	112,275	111,66
24/10/2023	665.625	-0,36%	113,82	110,11	112,585	111,12
23/10/2023	615.761	-1,98%	113,82	111,45	114,76	111,52
20/10/2023	587.303	-4,88%	119,50	113,52	119,29	113,77
19/10/2023	437.936	-1,42%	120,42	119,545	123,00	119,61
18/10/2023	782.010	-2,46%	121,74	120,69	127,7112	121,33
17/10/2023	665.068	1,41%	121,99	122,33	125,94	124,39
16/10/2023	431.742	2,06%	121,99	120,86	122,79	122,66
13/10/2023	567.770	-2,82%	125,00	119,40	125,61	120,19
12/10/2023	477.987	-1,62%	125,00	122,29	125,42	123,68
11/10/2023	508.010	-0,96%	126,065	124,59	128,565	125,71
10/10/2023	748.492	1,30%	126,065	126,20	129,01	126,93