M&T Bank Corporation (MTB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	554.193	1,36%	122,56	120,41	123,79	123,26
19/05/2023	635.534	-0,78%	122,95	119,41	123,06	121,59
18/05/2023	1.242.679	2,00%	119,14	118,39	122,96	122,38
17/05/2023	493.930	6,23%	115,23	115,07	120,00	119,99
16/05/2023	552.788	-1,68%	115,40	112,94	116,28	112,96
15/05/2023	447.920	3,11%	111,84	111,7321	115,15	114,90
12/05/2023	737.734	-1,62%	114,02	110,45	114,4506	111,42
11/05/2023	749.398	-1,41%	112,33	112,00	115,61	113,24
10/05/2023	357.186	-1,60%	118,255	113,735	118,13	114,865
09/05/2023	523.127	0,50%	114,77	113,755	117,41	116,81
08/05/2023	552.405	-1,97%	120,45	115,97	120,5103	116,24
05/05/2023	1.044.892	4,31%	118,40	117,46	121,44	118,58
04/05/2023	2.180.904	-0,92%	112,435	109,40	115,44	113,76
03/05/2023	1.096.245	-2,22%	118,05	114,23	121,675	114,79
02/05/2023	1.522.934	-3,54%	121,06	114,61	121,38	117,385
01/05/2023	673.607	-3,31%	125,55	121,64	125,93	121,64
28/04/2023	593.717	1,43%	123,05	123,095	125,93	125,865
27/04/2023	558.254	2,95%	121,61	121,015	124,60	124,19
26/04/2023	671.084	0,52%	122,40	118,69	122,42	120,63
25/04/2023	987.581	-3,62%	122,40	119,19	123,69	119,99
24/04/2023	616.248	0,33%	123,96	123,07	125,07	124,50
21/04/2023	603.263	-0,53%	123,47	121,65	124,255	124,15
20/04/2023	638.411	-3,73%	128,40	124,39	129,045	124,78
19/04/2023	969.028	3,09%	126,13	124,89	129,87	129,61
18/04/2023	934.858	0,01%	126,45	125,12	127,41	125,67
17/04/2023	2.476.615	7,77%	116,32	114,44	125,78	125,651
14/04/2023	1.489.975	0,05%	118,78	115,40	118,99	116,61
13/04/2023	869.924	0,17%	116,13	114,81	116,91	116,54
12/04/2023	641.823	-1,57%	118,93	115,42	118,945	116,34
11/04/2023	888.502	0,63%	117,55	116,75	118,73	118,19
10/04/2023	541.432	-0,10%	116,67	116,03	118,35	117,45
06/04/2023	716.084	0,14%	117,735	116,51	118,68	117,57
05/04/2023	659.482	0,20%	115,26	114,77	117,62	117,41
04/04/2023	719.590	-1,31%	120,19	115,29	120,32	117,18
03/04/2023	732.532	-0,69%	120,80	117,38	121,0999	118,74
31/03/2023	1.048.949	-0,02%	120,96	117,73	121,44	119,57
30/03/2023	1.153.692	-2,30%	123,97	118,54	123,97	119,59
29/03/2023	837.925	2,62%	120,32	120,23	122,59	122,40
28/03/2023	958.262	1,15%	118,58	117,60	121,07	119,28
27/03/2023	1.219.688	2,61%	120,29	116,345	121,88	117,93
24/03/2023	1.724.107	2,28%	110,77	110,08	115,65	114,93
23/03/2023	1.435.666	-4,50%	118,57	112,33	119,07	112,37
22/03/2023	1.260.624	-7,75%	126,88	117,59	127,62	117,66
21/03/2023	1.286.484	4,80%	126,58	126,04	129,775	127,55
20/03/2023	1.487.359	-0,65%	124,98	121,113	125,27	121,71
17/03/2023	2.666.645	-3,97%	126,27	121,04	126,91	122,50
16/03/2023	1.495.706	2,14%	124,45	121,37	130,03	127,56
15/03/2023	1.830.086	-1,98%	123,11	121,27	125,90	124,91
14/03/2023	2.125.549	0,17%	123,84	124,73	135,67	127,33
13/03/2023	4.512.656	-3,44%	129,22	120,40	131,3875	127,19
10/03/2023	2.549.117	-1,44%	129,22	124,47	137,315	131,72
09/03/2023	1.294.806	-4,80%	139,14	132,78	139,51	133,64
08/03/2023	1.211.737	-2,66%	144,93	140,20	144,71	140,37
07/03/2023	854.254	-5,21%	150,835	143,78	150,975	144,195
06/03/2023	636.083	-0,29%	152,54	151,71	153,79	152,10
03/03/2023	710.817	1,67%	149,91	149,895	153,17	152,52
02/03/2023	746.974	-1,87%	153,41	149,315	153,56	151,29
01/03/2023	740.985	-0,73%	155,58	153,29	155,06	154,15
28/02/2023	472.725	0,09%	155,57	154,36	156,58	155,215
27/02/2023	629.113	-0,69%	157,65	154,465	158,66	155,06
24/02/2023	584.023	0,91%	154,49	153,71	156,12	156,12
23/02/2023	508.673	0,37%	156,15	153,74	156,515	154,77
22/02/2023	960.016	-0,79%	156,00	153,24	156,00	154,22
21/02/2023	866.801	-2,80%	158,67	155,24	159,76	155,45
20/02/2023	600.626	0,18%	158,925	159,21	160,725	159,96
17/02/2023	600.626	0,18%	158,925	159,21	160,725	159,96
16/02/2023	303.228	-0,38%	159,87	159,01	161,33	159,64
15/02/2023	311.340	-0,24%	159,29	159,23	160,77	160,23
14/02/2023	490.023	-0,45%	160,46	160,38	161,985	160,61
13/02/2023	503.630	1,45%	158,55	157,85	161,52	161,33
10/02/2023	459.071	0,76%	157,76	156,9601	159,28	158,99
09/02/2023	564.825	-0,74%	158,95	157,63	160,58	157,72
08/02/2023	550.710	-0,76%	158,76	158,62	160,92	158,89
07/02/2023	520.865	1,49%	157,84	156,81	160,645	160,13
06/02/2023	631.251	-0,77%	158,50	157,0062	158,99	157,79
03/02/2023	1.280.898	1,92%	155,795	155,82	159,64	159,0168
02/02/2023	693.808	1,04%	155,025	154,05	157,25	156,00
01/02/2023	1.109.983	-1,05%	154,06	153,66	156,85	154,36
31/01/2023	643.973	1,63%	153,54	152,8501	156,00	155,99
30/01/2023	467.037	-0,96%	153,69	153,24	154,89	153,50
27/01/2023	378.533	-0,05%	154,93	154,23	156,22	154,93
26/01/2023	479.779	-0,57%	156,87	154,61	158,00	155,01
25/01/2023	451.490	0,59%	154,05	153,635	155,97	155,86
24/01/2023	450.112	0,10%	154,68	153,18	156,80	154,92
23/01/2023	511.039	0,68%	154,35	153,908	156,72	154,73
20/01/2023	1.025.989	-0,08%	155,21	153,60	157,2125	153,69
19/01/2023	1.852.633	5,49%	148,17	139,03	155,48	153,80
18/01/2023	579.803	-3,16%	149,595	145,63	149,445	145,79
17/01/2023	552.937	0,65%	149,50	147,25	151,38	150,52
16/01/2023	791.532	-0,06%	147,56	144,38	149,63	149,55
13/01/2023	791.532	-0,06%	147,56	144,38	149,63	149,55
12/01/2023	402.795	0,19%	149,87	149,19	150,99	149,64
11/01/2023	549.396	0,91%	148,34	146,91	149,60	149,35
10/01/2023	551.363	-0,38%	149,28	147,37	149,84	147,98
09/01/2023	562.138	-1,09%	150,24	148,23	150,11	148,55
06/01/2023	679.760	2,70%	147,41	146,67	150,73	150,19
05/01/2023	569.796	-0,31%	146,02	145,14	147,00	146,13
04/01/2023	453.450	1,13%	146,74	145,56	148,10	146,61
03/01/2023	395.319	-0,06%	144,60	144,135	146,99	144,97
02/01/2023	407.107	-0,28%	144,55	144,11	146,275	145,06