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 > >>
15/07/2025 835.466 -2,84% 201,86 196,75 203,69 197,28
14/07/2025 626.602 0,57% 201,59 201,17 203,285 203,05
11/07/2025 502.584 -1,05% 200,435 199,96 204,32 201,91
10/07/2025 530.960 1,83% 200,48 198,90 204,32 204,05
09/07/2025 461.769 -0,21% 201,325 198,90 210,00 200,38
08/07/2025 414.367 0,07% 202,2967 199,35 203,7465 200,80
07/07/2025 341.897 -0,94% 202,31 199,5609 203,425 200,67
04/07/2025 427.362 1,26% 201,135 201,115 203,58 202,58
03/07/2025 427.289 1,46% 198,75 196,865 203,58 202,39
02/07/2025 723.473 1,24% 193,49 193,175 200,245 200,06
01/07/2025 551.709 1,81% 193,99 193,175 198,87 197,50
30/06/2025 599.218 0,11% 194,75 193,35 196,26 193,99
27/06/2025 489.778 0,17% 194,00 191,63 194,735 193,78
26/06/2025 434.916 1,18% 192,2499 188,64 193,70 193,49
25/06/2025 473.471 0,58% 191,11 188,64 193,18 191,23
24/06/2025 426.709 0,38% 191,99 184,41 193,18 190,12
23/06/2025 571.407 2,35% 185,06 184,22 189,70 189,41
20/06/2025 607.424 1,81% 183,47 182,325 185,36 185,06
19/06/2025 699.855 1,89% 179,29 178,41 182,45 181,70
18/06/2025 670.768 1,89% 178,66 177,40 182,45 181,66
17/06/2025 474.711 -1,07% 179,47 177,41 181,36 178,33
16/06/2025 431.887 1,25% 178,25 178,25 181,36 180,25
13/06/2025 514.936 -3,24% 183,53 177,53 183,97 178,03
12/06/2025 358.513 -0,29% 186,88 181,66 187,33 183,99
11/06/2025 502.708 -0,66% 184,13 183,93 187,41 184,53
10/06/2025 363.171 0,80% 183,96 183,81 186,7685 185,76
09/06/2025 375.685 0,08% 184,14 183,81 185,585 184,29
06/06/2025 338.063 2,35% 179,95 178,34 184,39 184,14
05/06/2025 334.208 0,02% 182,25 178,34 183,635 179,91
04/06/2025 374.653 -1,50% 179,725 178,93 183,635 179,87
03/06/2025 375.119 1,43% 180,88 177,81 183,03 182,61
02/06/2025 485.830 -0,69% 180,56 177,81 182,00 180,04
30/05/2025 428.617 -0,24% 182,01 181,02 183,31 181,29
29/05/2025 491.752 0,84% 184,01 181,35 185,06 182,96
28/05/2025 337.104 -1,46% 181,305 180,02 185,06 181,44
27/05/2025 351.636 2,61% 181,41 180,02 184,23 184,13
23/05/2025 453.944 -0,65% 179,68 177,86 181,95 179,44
22/05/2025 393.558 0,37% 184,765 179,00 184,765 180,61
21/05/2025 287.841 -3,12% 186,77 179,8937 187,52 179,95
20/05/2025 264.943 -0,85% 186,05 185,01 188,15 185,74
19/05/2025 377.743 -0,21% 186,94 185,01 188,15 187,34
16/05/2025 452.669 0,40% 185,205 184,6632 188,40 187,73
15/05/2025 339.559 0,85% 186,025 184,6632 187,39 186,98
14/05/2025 411.526 -0,58% 185,44 177,3336 187,445 185,41
13/05/2025 434.015 0,98% 184,88 184,50 187,87 186,50
12/05/2025 658.868 4,26% 177,15 177,15 187,87 184,70
09/05/2025 435.532 -0,23% 175,205 175,12 179,25 177,15
08/05/2025 552.556 2,18% 173,58 172,945 179,25 177,56
07/05/2025 573.646 0,71% 173,56 172,33 175,46 173,78
06/05/2025 397.536 -1,64% 173,42 172,33 177,31 172,55
05/05/2025 449.894 0,07% 173,30 172,52 177,31 175,43
02/05/2025 285.085 2,60% 168,70 167,35 175,97 175,31
01/05/2025 383.302 0,65% 166,31 165,34 172,3525 170,86
30/04/2025 397.187 -0,19% 168,20 165,34 170,49 169,76
29/04/2025 311.189 0,71% 168,54 167,125 170,49 169,91
28/04/2025 380.796 0,80% 168,22 167,315 169,14 168,72
25/04/2025 377.876 -1,05% 165,95 164,13 169,83 167,39
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco