M&T Bank Corporation (MTB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	407.107	-0,28%	144,55	144,11	146,275	145,06
29/12/2022	355.410	1,32%	143,22	142,85	146,04	145,47
28/12/2022	303.576	-1,56%	146,22	143,54	146,30	143,58
27/12/2022	245.131	0,89%	144,58	143,69	146,35	145,84
23/12/2022	265.193	0,11%	144,475	144,08	145,60	144,92
22/12/2022	721.811	1,27%	142,81	141,96	144,85	144,82
21/12/2022	544.876	1,92%	141,71	141,1823	143,00	143,00
20/12/2022	455.522	-0,22%	141,50	140,28	142,00	140,34
19/12/2022	633.114	0,44%	140,59	139,55	141,75	140,67
16/12/2022	702.756	-0,68%	139,26	138,53	140,87	140,05
15/12/2022	933.206	-1,91%	142,40	139,03	142,21	141,04
14/12/2022	733.406	-1,61%	146,99	142,92	147,52	143,80
13/12/2022	872.893	-3,52%	153,01	144,99	153,38	146,21
12/12/2022	815.822	0,10%	150,85	149,06	152,73	151,535
09/12/2022	817.953	0,84%	149,44	149,99	152,59	151,38
08/12/2022	1.243.307	1,35%	148,73	148,08	150,57	149,97
07/12/2022	2.691.199	-7,61%	149,50	144,735	149,50	148,15
06/12/2022	2.553.649	-0,57%	161,14	158,92	162,36	160,385
05/12/2022	3.593.742	-4,54%	168,26	160,56	168,91	161,355
02/12/2022	2.405.400	0,43%	167,67	166,75	169,76	169,04
01/12/2022	2.113.233	-1,00%	169,62	167,315	171,10	168,32
30/11/2022	2.764.406	0,15%	169,62	165,06	169,98	169,98
29/11/2022	1.916.482	0,83%	169,62	169,4457	171,52	170,93
28/11/2022	1.214.262	-1,57%	171,24	168,92	171,98	169,44
25/11/2022	659.572	0,16%	172,52	171,29	172,58	172,14
24/11/2022	1.424.958	0,08%	171,70	171,00	172,065	171,80
23/11/2022	1.424.958	0,08%	171,70	171,00	172,065	171,80
22/11/2022	1.106.965	1,32%	171,45	170,36	172,26	171,76
21/11/2022	2.027.604	-0,60%	170,62	168,44	171,50	169,58
18/11/2022	3.047.328	1,57%	167,38	168,605	171,39	170,52
17/11/2022	1.440.045	-0,52%	167,38	166,65	168,55	167,82
16/11/2022	1.943.956	-0,73%	167,79	168,29	171,16	168,682
15/11/2022	2.064.071	1,50%	167,79	167,06	169,675	169,57
14/11/2022	586.308	-0,18%	171,16	165,25	169,38	165,90
11/11/2022	1.398.929	-2,44%	171,16	163,85	171,585	166,03
10/11/2022	641.833	2,41%	170,77	167,06	171,45	169,91
09/11/2022	429.221	-2,60%	169,72	165,83	170,28	166,045
08/11/2022	486.977	0,86%	168,80	168,18	171,84	170,43
07/11/2022	487.714	1,09%	168,23	166,30	169,18	168,835
04/11/2022	581.356	1,59%	166,89	164,84	167,91	166,80
03/11/2022	1.084.870	-12,78%	162,04	162,07	165,475	164,16
02/11/2022	938.972	-2,52%	169,77	163,54	168,15	163,76
01/11/2022	579.277	0,03%	169,77	167,981	170,63	168,00
31/10/2022	604.916	0,11%	167,175	167,435	169,545	168,37
28/10/2022	660.750	0,71%	162,33	166,53	168,75	168,26
27/10/2022	677.605	1,22%	162,33	166,50	168,3493	167,01
26/10/2022	996.609	-0,01%	162,33	163,83	165,83	164,99
25/10/2022	1.249.631	0,23%	162,33	161,12	164,70	163,51
24/10/2022	1.058.699	0,88%	162,33	160,27	164,48	163,19
21/10/2022	1.116.855	0,44%	160,82	159,395	165,15	161,71
20/10/2022	1.600.895	-1,15%	170,62	160,655	167,26	161,62
19/10/2022	3.218.048	-13,88%	170,62	161,88	174,445	163,07
18/10/2022	613.871	0,27%	176,44	186,5854	192,56	189,38
17/10/2022	421.678	1,25%	176,44	187,18	190,48	187,90
14/10/2022	412.957	-0,89%	176,44	184,62	191,819	185,56
13/10/2022	707.485	4,70%	176,44	175,38	188,45	187,22
12/10/2022	281.545	-0,17%	179,20	177,50	180,88	178,73
11/10/2022	287.184	-1,21%	181,28	177,95	181,90	179,09
10/10/2022	231.923	-0,41%	183,91	179,81	184,47	181,33
07/10/2022	278.740	-1,16%	182,36	179,30	182,875	182,06
06/10/2022	264.013	-0,86%	184,00	183,03	185,69	184,22
05/10/2022	505.352	-0,84%	187,14	184,34	187,165	185,76
04/10/2022	616.323	3,51%	181,99	177,744	187,35	187,345
03/10/2022	336.076	2,48%	176,32	174,67	181,95	180,98
30/09/2022	328.417	0,99%	175,81	174,235	179,28	176,5376
29/09/2022	445.339	-2,41%	178,54	173,54	176,99	174,87
28/09/2022	361.667	2,06%	178,54	176,78	180,63	179,18
27/09/2022	386.147	0,11%	178,54	175,115	180,59	177,31
26/09/2022	293.603	-0,98%	181,00	175,37	180,10	177,15
23/09/2022	402.632	-2,33%	181,00	176,005	181,46	178,91
22/09/2022	300.234	-1,31%	187,00	181,70	186,525	183,20
21/09/2022	522.997	-0,82%	186,04	185,63	190,97	185,64
20/09/2022	421.475	-0,06%	186,04	185,3382	189,04	187,18
19/09/2022	429.127	2,48%	181,30	181,25	187,53	187,31
16/09/2022	573.039	-2,01%	186,65	180,83	183,98	182,77
15/09/2022	549.539	1,74%	186,65	182,84	188,40	186,44
14/09/2022	753.523	-1,59%	186,65	177,935	187,64	183,31
13/09/2022	336.993	-2,22%	187,08	185,80	188,62	186,35
12/09/2022	345.786	1,60%	188,17	187,35	191,35	190,61
09/09/2022	330.701	-0,22%	188,97	187,33	189,62	187,61
08/09/2022	285.261	2,78%	180,94	180,94	188,03	187,90
07/09/2022	249.263	2,04%	178,06	178,09	183,22	182,81
06/09/2022	266.507	-0,90%	182,09	177,37	182,22	179,13
05/09/2022	252.478	0,00%	183,495	179,891	185,42	180,86
02/09/2022	252.478	0,00%	183,495	179,891	185,42	180,86
01/09/2022	223.293	-0,51%	180,945	178,95	181,76	180,81
31/08/2022	296.364	-0,54%	181,60	181,355	183,60	181,73
30/08/2022	264.339	-0,46%	184,17	182,03	184,86	182,72
29/08/2022	262.702	-0,23%	187,87	180,86	184,73	183,60
26/08/2022	269.398	-1,94%	187,87	183,89	188,58	184,04
25/08/2022	271.933	1,81%	184,96	184,52	187,82	187,67
24/08/2022	216.296	-0,01%	184,42	183,08	185,26	184,31
23/08/2022	330.128	0,12%	186,61	183,76	186,07	184,29
22/08/2022	268.828	-2,52%	186,61	183,79	186,12	184,07
19/08/2022	280.292	-1,24%	190,73	188,19	190,235	188,79
18/08/2022	259.370	0,23%	190,73	189,81	191,67	191,15
17/08/2022	359.171	-0,36%	188,02	187,99	191,175	190,72
16/08/2022	310.899	0,67%	188,10	189,00	193,35	191,421
15/08/2022	363.963	0,20%	188,10	187,80	190,97	190,15
12/08/2022	242.339	1,26%	187,40	186,68	189,88	189,82