BiG | O banco que entende os seus valores.

M&T Bank Corporation (MTB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	355.796	1,52%	213,63	213,345	219,28	218,63
29/04/2026	587.134	-0,91%	217,80	212,675	217,875	215,54
28/04/2026	445.859	-0,18%	221,08	216,69	221,08	217,52
27/04/2026	22.703	1,18%	214,92	214,18	218,115	217,92
24/04/2026	310.693	-2,18%	216,00	214,64	219,45	214,92
23/04/2026	462.946	0,98%	217,57	216,49	219,9499	219,70
22/04/2026	391.221	-0,61%	219,36	216,925	219,78	217,57
21/04/2026	411.246	-0,36%	219,70	218,07	222,1199	218,90
20/04/2026	442.025	0,41%	216,65	216,65	221,55	219,68
17/04/2026	690.737	0,85%	217,801	216,23	220,86	218,79
16/04/2026	461.902	-0,09%	217,25	215,40	218,1599	216,95
15/04/2026	792.748	-2,93%	219,00	213,28	221,51	217,10
14/04/2026	452.177	-0,35%	217,00	217,00	221,63	220,51
13/04/2026	373.670	0,62%	215,53	215,53	221,86	221,29
10/04/2026	378.623	-1,38%	231,32	219,815	231,32	219,92
09/04/2026	288.523	1,80%	216,1587	216,1587	223,66	222,99
08/04/2026	485.226	3,27%	218,00	214,638	220,00	219,04
07/04/2026	944.391	0,04%	210,28	210,28	213,13	212,11
06/04/2026	263.720	0,89%	210,16	209,48	212,37	212,02
02/04/2026	326.638	0,57%	206,39	204,9152	210,63	210,16
01/04/2026	302.956	1,09%	206,72	206,72	210,63	208,98
31/03/2026	578.815	2,95%	201,13	201,13	208,84	206,72
30/03/2026	322.026	0,08%	200,93	200,12	203,395	201,13
27/03/2026	484.081	-2,38%	205,73	200,16	206,32	200,93
26/03/2026	440.884	0,45%	204,75	203,33	206,185	205,73
25/03/2026	333.101	0,48%	203,78	203,01	207,165	204,75
24/03/2026	437.127	1,56%	200,66	198,57	205,05	203,78
23/03/2026	502.869	1,29%	204,75	200,52	204,75	200,66
20/03/2026	455.792	0,94%	196,24	195,855	198,81	198,15
19/03/2026	598.608	-0,42%	196,99	193,90	197,67	196,24
18/03/2026	374.123	-1,57%	199,91	196,53	201,075	197,07
17/03/2026	441.828	0,90%	198,85	198,85	202,23	200,12
16/03/2026	501.569	1,06%	196,26	196,25	200,7474	198,33
13/03/2026	315.286	-0,98%	198,63	195,89	200,83	196,26
12/03/2026	614.947	-2,47%	198,5817	198,00	201,66	198,20
11/03/2026	714.941	-0,45%	202,99	199,825	204,28	203,21
10/03/2026	677.211	-2,18%	211,67	204,01	212,42	204,12
09/03/2026	517.609	-0,83%	210,46	201,64	210,46	208,66
06/03/2026	616.668	-2,54%	214,50	206,92	214,50	210,46
05/03/2026	495.329	-1,45%	208,50	208,50	218,93	215,99
04/03/2026	335.930	0,12%	220,98	217,65	220,98	219,24
03/03/2026	420.039	-0,24%	215,11	213,7212	221,09	218,98
02/03/2026	573.349	1,87%	215,48	211,99	220,73	219,50
27/02/2026	717.999	-3,71%	225,35	214,245	225,35	215,48
26/02/2026	598.758	1,27%	222,52	222,52	227,3576	225,35
25/02/2026	475.177	1,83%	218,55	218,55	223,85	222,52
24/02/2026	533.162	-1,62%	221,14	218,04	222,00	218,52
23/02/2026	773.942	-4,47%	232,52	221,50	233,36	222,12
20/02/2026	371.371	1,49%	229,08	208,74	232,88	232,52
19/02/2026	433.720	-1,14%	210,01	210,01	231,75	229,11
18/02/2026	340.624	1,48%	228,36	228,36	232,09	231,75
17/02/2026	525.654	-0,15%	229,66	227,74	232,13	228,36
13/02/2026	675.807	-1,16%	236,14	226,57	236,14	228,71
12/02/2026	587.089	-1,41%	234,0049	228,355	238,14	231,40
11/02/2026	487.350	-0,60%	236,50	232,98	238,895	234,72
10/02/2026	355.160	-0,02%	236,25	233,241	237,485	236,21
09/02/2026	501.424	-0,74%	238,01	233,34	238,55	236,25
06/02/2026	648.893	1,74%	235,11	235,11	238,54	238,01
05/02/2026	788.593	0,76%	232,19	227,12	234,49	233,94
04/02/2026	848.143	1,82%	224,53	224,53	235,76	232,26
03/02/2026	838.238	1,14%	225,54	222,1262	229,68	228,12
02/02/2026	730.974	1,79%	220,00	219,7301	226,06	225,54
30/01/2026	570.112	0,06%	219,16	219,16	222,8175	221,57
29/01/2026	646.336	2,10%	216,89	216,89	221,44	221,44
28/01/2026	606.912	-0,28%	218,00	215,365	218,00	216,89
27/01/2026	463.812	1,51%	216,56	214,31	217,49	217,49
26/01/2026	599.860	0,12%	215,00	213,70	216,25	214,25
23/01/2026	536.652	-1,67%	217,25	213,47	217,25	213,82
22/01/2026	610.332	-0,78%	219,16	216,44	222,1799	217,46
21/01/2026	654.778	3,52%	211,71	211,71	220,60	219,16
20/01/2026	536.127	-0,27%	211,43	209,61	213,885	211,71
16/01/2026	812.360	-0,14%	208,90	205,50	215,20	212,28
15/01/2026	587.873	1,33%	209,79	208,92	213,51	212,57
14/01/2026	437.964	0,30%	209,16	207,44	211,00	209,79
13/01/2026	601.061	-1,13%	211,58	208,635	213,565	209,16
12/01/2026	504.679	-0,06%	211,68	209,18	211,855	211,55
09/01/2026	552.138	-0,90%	214,01	211,58	214,7899	211,68
08/01/2026	605.264	1,94%	209,55	208,74	215,49	213,61
07/01/2026	469.316	-0,84%	211,33	207,87	211,43	209,55
06/01/2026	407.086	0,90%	208,40	208,0075	211,9899	211,33
05/01/2026	481.607	2,65%	204,04	203,50	211,225	209,45
02/01/2026	544.830	1,27%	201,48	199,545	204,92	204,04
31/12/2025	310.097	-1,02%	203,55	201,32	204,425	201,48
30/12/2025	220.841	-0,55%	204,68	201,45	205,19	201,45
29/12/2025	296.566	-1,25%	207,28	204,15	207,72	204,68
26/12/2025	166.448	0,02%	207,24	205,8291	208,17	207,28
24/12/2025	100.952	0,77%	206,42	205,25	208,20	207,24
23/12/2025	291.487	-0,19%	206,82	205,87	208,26	206,42
22/12/2025	329.565	0,49%	205,82	205,29	207,68	206,82
19/12/2025	484.365	1,06%	203,525	203,525	206,794	205,82
18/12/2025	574.870	-1,19%	207,95	202,731	208,09	203,66
17/12/2025	467.929	1,00%	204,09	204,09	207,3364	206,12
16/12/2025	400.567	-0,30%	205,88	203,065	205,93	204,09
15/12/2025	432.913	0,43%	203,84	203,84	206,56	204,71
12/12/2025	416.172	-0,93%	205,75	202,575	206,56	203,84
11/12/2025	453.845	0,56%	203,87	203,46	207,26	205,75
10/12/2025	623.061	3,51%	197,66	196,545	205,715	204,60
09/12/2025	310.118	0,90%	169,50	169,50	198,62	197,66
08/12/2025	323.927	0,41%	195,11	193,93	196,41	195,90
05/12/2025	332.589	-0,24%	195,57	193,97	196,48	195,11