M&T Bank Corporation (MTB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	435.539	0,38%	122,41	122,59	126,21	125,29
06/10/2023	505.862	1,24%	122,41	121,08	126,39	124,89
05/10/2023	364.355	0,75%	122,41	121,47	124,182	123,33
04/10/2023	330.821	1,46%	120,70	119,11	122,52	122,41
03/10/2023	373.974	-1,16%	121,67	119,22	120,96	120,69
02/10/2023	473.766	-3,46%	126,10	121,27	126,42	122,08
29/09/2023	501.242	0,01%	126,58	125,975	128,07	126,47
28/09/2023	498.085	1,74%	123,79	124,6003	127,97	126,71
27/09/2023	416.086	1,03%	123,79	122,75	124,63	124,54
26/09/2023	363.638	-1,87%	124,74	123,23	126,05	123,24
25/09/2023	214.463	1,01%	123,34	123,23	125,62	125,52
22/09/2023	301.691	-1,62%	126,60	124,153	126,93	124,23
21/09/2023	478.726	-0,28%	127,07	124,95	129,08	126,26
20/09/2023	289.165	0,17%	127,07	126,48	128,5752	126,62
19/09/2023	399.917	-0,23%	126,91	124,97	127,1999	126,395
18/09/2023	309.867	-2,02%	128,23	126,375	129,36	126,69
15/09/2023	440.195	0,28%	127,925	127,60	129,36	129,30
14/09/2023	266.771	2,19%	128,215	127,60	129,67	128,93
13/09/2023	392.956	-2,71%	129,95	125,22	130,81	126,10
12/09/2023	634.751	2,76%	127,50	126,75	129,9527	129,64
11/09/2023	587.101	3,61%	119,71	117,82	127,51	126,18
08/09/2023	382.005	2,07%	119,71	117,82	121,85	121,80
07/09/2023	484.162	-2,02%	121,34	118,23	121,785	119,33
06/09/2023	358.159	-1,57%	123,04	120,9456	123,92	121,87
05/09/2023	289.899	-1,55%	125,555	123,76	126,22	123,81
04/09/2023	480.933	0,55%	125,80	125,57	128,375	125,735
01/09/2023	480.933	0,55%	125,80	125,57	128,375	125,735
31/08/2023	310.680	-0,06%	128,49	124,0669	126,17	125,05
30/08/2023	637.689	-1,35%	127,00	125,67	128,96	126,4588
29/08/2023	317.786	0,92%	126,225	126,545	128,96	128,27
28/08/2023	252.357	1,21%	126,225	125,805	128,23	127,10
25/08/2023	176.778	-0,63%	126,49	124,43	127,405	125,51
24/08/2023	178.126	-0,15%	126,49	126,28	128,7999	126,34
23/08/2023	248.702	0,66%	125,69	124,45	127,1499	126,53
22/08/2023	345.921	-1,99%	127,99	125,65	128,58	125,84
21/08/2023	245.841	0,58%	128,06	126,745	128,6496	128,42
18/08/2023	199.186	-0,80%	127,56	126,97	128,38	127,71
17/08/2023	226.165	0,32%	128,93	128,04	129,63	128,69
16/08/2023	442.134	0,83%	131,01	125,97	129,0675	128,25
15/08/2023	560.960	-4,27%	131,01	126,975	131,04	127,1908
14/08/2023	277.375	-2,24%	134,05	132,60	134,5562	132,85
11/08/2023	229.917	0,59%	134,05	133,62	136,29	135,90
10/08/2023	313.618	-0,05%	136,14	134,115	136,72	135,03
09/08/2023	297.168	-3,14%	138,21	134,79	139,06	135,11
08/08/2023	360.864	-1,41%	136,985	134,09	139,60	139,55
07/08/2023	270.550	1,23%	139,55	140,3259	142,40	141,59
04/08/2023	362.707	0,01%	139,55	138,73	140,94	139,84
03/08/2023	281.394	1,00%	137,62	136,81	140,05	139,82
02/08/2023	487.890	-0,20%	137,30	136,69	139,74	138,43
01/08/2023	464.243	-0,83%	138,97	136,44	139,03	138,70
31/07/2023	546.514	-0,12%	139,43	138,4085	141,63	139,88
28/07/2023	338.219	1,30%	139,43	138,665	140,21	140,02
27/07/2023	416.002	-1,58%	140,96	137,54	142,23	138,22
26/07/2023	413.021	1,86%	140,20	139,64	141,91	140,43
25/07/2023	422.888	-1,37%	139,74	137,75	140,7099	137,87
24/07/2023	443.129	1,40%	138,37	138,26	140,995	139,79
21/07/2023	791.166	-0,40%	139,46	136,415	139,83	137,98
20/07/2023	758.962	0,33%	138,21	135,46	138,84	138,55
19/07/2023	1.251.044	2,50%	137,64	136,055	141,19	138,13
18/07/2023	677.217	2,91%	130,98	130,945	135,17	135,17
17/07/2023	460.781	0,43%	134,08	129,64	132,36	131,35
14/07/2023	437.397	-1,95%	134,08	128,80	133,83	130,69
13/07/2023	361.181	1,37%	132,80	131,96	134,75	133,29
12/07/2023	564.951	0,05%	129,94	131,02	135,27	131,51
11/07/2023	458.233	1,52%	129,94	129,04	131,696	131,44
10/07/2023	450.509	0,73%	123,26	127,79	130,20	129,50
07/07/2023	487.023	2,60%	123,26	124,975	129,78	128,57
06/07/2023	430.845	-0,15%	126,85	121,82	125,63	125,33
05/07/2023	477.256	-1,52%	126,85	124,82	127,31	125,51
04/07/2023	266.043	2,63%	125,27	124,0285	127,21	127,02
03/07/2023	266.037	2,90%	125,27	124,0285	127,21	127,35
30/06/2023	435.287	-0,39%	125,27	123,53	125,94	123,73
29/06/2023	739.328	2,18%	123,58	123,10	125,955	124,25
28/06/2023	344.801	-0,14%	121,06	119,54	121,71	121,645
27/06/2023	532.083	2,24%	118,80	117,77	122,80	121,84
26/06/2023	752.642	2,81%	116,74	117,29	119,44	119,12
23/06/2023	940.349	-1,46%	116,33	115,31	117,54	115,87
22/06/2023	586.747	-3,74%	122,01	117,25	122,49	117,58
21/06/2023	423.574	0,03%	122,50	121,06	123,23	122,23
20/06/2023	434.781	-0,72%	122,50	120,88	122,76	122,28
19/06/2023	565.585	-1,27%	125,70	122,13	126,25	123,19
16/06/2023	565.585	-1,27%	125,70	122,13	126,25	123,19
15/06/2023	629.292	2,38%	126,48	121,27	125,15	124,80
14/06/2023	699.948	-3,80%	126,48	121,225	127,73	121,89
13/06/2023	381.108	1,08%	125,00	124,12	128,42	126,70
12/06/2023	503.979	-1,22%	126,18	123,87	129,65	125,37
09/06/2023	455.225	-1,31%	128,62	126,45	128,87	126,92
08/06/2023	527.455	-1,03%	127,70	126,01	129,59	128,635
07/06/2023	694.672	2,32%	127,70	126,02	130,88	130,05
06/06/2023	866.395	4,01%	124,82	123,41	128,42	126,99
05/06/2023	758.246	-2,79%	125,67	121,20	126,01	122,09
02/06/2023	477.758	3,49%	123,325	121,98	126,01	125,53
01/06/2023	470.033	1,79%	120,115	118,09	121,645	121,29
31/05/2023	681.655	1,18%	121,275	120,735	125,54	125,06
30/05/2023	681.655	1,18%	121,275	120,735	125,54	125,06
29/05/2023	455.444	2,62%	121,275	119,7988	123,78	124,26
26/05/2023	455.444	2,62%	121,275	119,7988	123,78	124,26
25/05/2023	353.799	-0,34%	120,46	119,31	121,625	121,08
24/05/2023	368.289	-2,02%	123,89	120,91	123,455	121,49
23/05/2023	575.928	0,66%	123,89	123,99	127,055	124,08