Saltar para o conteúdo principal Login

M&T Bank Corporation (MTB)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025 460.940 2,31% 166,99 164,13 170,97 169,16
23/04/2025 444.953 2,06% 158,60 158,5301 170,97 165,34
22/04/2025 667.156 3,34% 159,235 154,98 162,3509 162,00
21/04/2025 832.406 -2,16% 158,00 154,98 159,375 156,77
17/04/2025 435.966 0,84% 159,05 157,54 162,395 160,23
16/04/2025 743.451 -0,43% 160,105 157,56 165,00 158,90
15/04/2025 780.519 0,69% 160,105 158,52 165,00 159,59
14/04/2025 868.940 0,35% 156,64 154,265 160,90 158,50
11/04/2025 790.467 0,06% 156,88 153,725 158,995 157,95
10/04/2025 786.156 -6,08% 164,15 153,545 164,275 157,85
09/04/2025 808.980 7,30% 154,27 152,95 169,94 168,06
08/04/2025 566.686 -0,79% 162,82 153,765 165,20 156,58
07/04/2025 983.034 0,40% 152,72 150,75 165,50 157,65
04/04/2025 1.356.170 -3,88% 158,86 152,255 158,83 157,02
03/04/2025 1.115.664 -9,05% 170,92 163,26 171,38 163,36
02/04/2025 373.090 1,89% 174,79 174,59 179,985 179,71
01/04/2025 524.017 -1,33% 176,84 174,2195 177,84 176,37
31/03/2025 535.437 1,98% 173,615 173,585 179,385 178,75
28/03/2025 629.861 -2,44% 182,58 174,32 180,005 175,28
27/03/2025 304.364 -1,45% 182,58 179,38 182,655 179,67
26/03/2025 375.870 -0,43% 183,625 181,44 185,655 182,20
25/03/2025 290.813 0,35% 182,33 181,5962 183,80 182,99
24/03/2025 375.871 2,31% 179,95 179,315 182,85 182,36
21/03/2025 967.143 0,76% 175,485 174,68 178,37 178,25
20/03/2025 481.997 -0,09% 175,335 174,6667 178,66 176,91
19/03/2025 364.881 1,28% 174,69 174,21 178,655 177,06
18/03/2025 573.179 -0,36% 175,76 173,11 176,33 174,83
17/03/2025 636.712 -0,10% 176,13 172,655 176,10 175,42
14/03/2025 646.853 3,00% 172,70 171,23 175,95 175,59
13/03/2025 602.788 -0,93% 172,70 170,05 174,155 170,47
12/03/2025 595.757 0,53% 172,38 168,87 173,68 172,07
11/03/2025 819.980 -1,49% 173,19 169,80 175,4175 171,17
10/03/2025 920.920 -2,86% 175,86 172,135 177,645 173,75
07/03/2025 730.745 0,97% 177,14 174,30 179,15 178,74
06/03/2025 887.241 -0,66% 176,17 173,37 177,97 177,03
05/03/2025 1.182.242 -1,72% 181,00 176,60 181,94 178,20
04/03/2025 729.812 -3,97% 191,60 179,48 185,985 181,32
03/03/2025 485.814 -0,98% 191,60 186,59 193,06 188,81
28/02/2025 641.722 1,20% 190,25 188,21 191,86 190,37
27/02/2025 743.531 -0,14% 190,25 188,30 192,46 189,44
26/02/2025 650.754 -0,48% 191,115 188,70 193,72 189,70
25/02/2025 956.299 -1,19% 193,98 190,19 193,94 190,61
24/02/2025 457.049 -0,28% 198,37 192,71 195,10 192,90
21/02/2025 823.120 -1,99% 199,05 192,384 198,37 193,45
20/02/2025 645.991 -0,89% 199,05 195,4313 199,89 197,45
19/02/2025 351.162 -0,69% 198,435 197,95 199,80 199,23
18/02/2025 502.988 0,90% 198,00 198,00 201,33 200,61
17/02/2025 290.527 0,00% 198,00 197,70 199,76 198,82
14/02/2025 637.541 0,85% 198,00 197,60 199,81 198,81
13/02/2025 394.518 -0,23% 197,88 196,29 198,01 197,14
12/02/2025 313.859 -0,81% 197,25 196,51 198,07 197,59
11/02/2025 303.517 0,85% 200,20 196,52 199,48 199,21
10/02/2025 302.219 -1,42% 200,20 197,26 200,275 197,53
07/02/2025 386.354 -0,78% 201,84 198,5784 202,08 200,38
06/02/2025 491.715 1,61% 199,13 198,8027 202,13 201,95
05/02/2025 354.507 0,42% 195,50 196,88 206,99 198,75
04/02/2025 422.368 1,04% 195,50 195,335 199,52 197,91
03/02/2025 656.526 -2,67% 196,64 193,77 197,55 195,87
31/01/2025 20.065 -0,05% 201,26 201,235 202,42 201,24
30/01/2025 388.415 0,81% 202,915 200,095 203,32 201,98
29/01/2025 462.282 0,27% 199,695 199,06 202,772 200,36
28/01/2025 573.075 -0,61% 198,09 198,33 202,14 199,82
27/01/2025 549.617 1,05% 198,09 199,08 202,20 201,04
24/01/2025 440.193 1,00% 196,66 195,47 200,33 198,95
23/01/2025 818.242 0,71% 196,66 196,16 198,2524 196,98
22/01/2025 627.789 -1,34% 197,15 194,43 197,575 195,60
21/01/2025 699.105 0,76% 196,13 196,47 199,71 198,26
20/01/2025 551.579 0,00% 196,13 194,51 197,14 196,76
17/01/2025 1.118.749 0,34% 195,95 194,40 197,21 197,21
16/01/2025 1.319.505 -2,38% 200,66 193,095 198,54 196,10
15/01/2025 1.059.273 3,00% 200,66 196,98 201,38 200,87
14/01/2025 794.221 2,03% 186,98 192,08 195,90 195,02
13/01/2025 802.953 1,81% 188,72 186,41 191,45 191,15
09/01/2025 535.997 -0,47% 191,52 187,75 192,30 187,75
08/01/2025 505.673 -0,47% 195,035 189,616 192,30 191,14
07/01/2025 461.058 -0,63% 195,035 191,13 195,92 192,04
06/01/2025 581.452 0,89% 189,38 191,845 195,97 193,25
03/01/2025 526.009 1,49% 189,29 186,675 191,81 191,54
02/01/2025 692.842 0,38% 189,19 187,72 190,90 188,72
31/12/2024 0 -0,29% 189,01 187,39 190,27 188,01
30/12/2024 247.235 -0,35% 187,575 186,75 189,59 186,75
27/12/2024 223.891 -0,94% 189,71 187,802 191,68 189,23
26/12/2024 220.363 0,06% 189,71 189,04 191,32 191,03
24/12/2024 0 -1,67% 189,53 188,6246 190,99 190,91
23/12/2024 488.800 -0,20% 188,09 187,37 190,75 189,10
20/12/2024 561.328 1,93% 190,415 184,68 190,32 189,48
19/12/2024 764.059 -0,39% 190,415 184,86 191,43 185,42
18/12/2024 0 -5,10% 198,21 185,795 197,73 186,15
17/12/2024 657.719 -1,79% 199,24 194,59 199,06 196,15
16/12/2024 679.450 0,22% 199,24 197,905 200,3999 199,72
13/12/2024 739.483 -0,33% 200,71 197,28 200,72 199,29
12/12/2024 766.251 -1,00% 202,35 199,21 203,20 199,95
11/12/2024 1.122.374 -2,43% 207,38 201,69 208,4491 201,97
10/12/2024 418.996 0,13% 208,34 206,38 210,6554 206,99
09/12/2024 525.603 -2,10% 210,955 206,48 211,225 206,73
06/12/2024 389.327 -0,55% 213,38 210,335 214,48 211,26
05/12/2024 397.057 0,26% 212,785 212,055 215,05 212,42
04/12/2024 571.479 -1,14% 213,15 210,07 214,59 211,88
03/12/2024 274.119 -0,64% 215,94 213,74 216,95 214,33
02/12/2024 437.195 -1,35% 218,36 214,725 220,07 215,69

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco