BiG | O banco que entende os seus valores.

M&T Bank Corporation (MTB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
29/11/2024	259.492	-0,82%	220,99	215,00	224,21	218,64
27/11/2024	282.521	0,02%	221,065	219,111	224,21	220,80
26/11/2024	402.846	-0,54%	219,61	219,111	225,70	220,75
25/11/2024	500.938	0,38%	222,73	221,50	225,70	221,95
22/11/2024	507.237	2,08%	214,345	214,1066	221,518	221,12
21/11/2024	345.322	1,45%	213,81	211,40	218,78	216,62
20/11/2024	296.210	-0,09%	211,71	211,40	214,92	213,52
19/11/2024	228.547	-0,52%	214,38	210,53	215,67	213,71
18/11/2024	388.783	0,04%	214,60	213,71	215,67	214,82
15/11/2024	390.231	0,69%	212,67	211,57	216,19	214,74
14/11/2024	420.280	0,63%	214,15	209,0983	216,5322	213,27
13/11/2024	328.118	-0,61%	214,00	211,83	216,5335	211,93
12/11/2024	387.374	-0,66%	212,92	212,88	216,82	213,23
11/11/2024	522.405	2,50%	211,04	211,04	216,82	214,64
08/11/2024	426.567	0,63%	212,82	206,6201	212,90	209,41
07/11/2024	698.518	-3,90%	210,0376	205,77	216,84	208,11
06/11/2024	1.650.106	12,13%	190,95	190,90	216,84	216,56
05/11/2024	675.245	%	190,95	190,90	194,54	193,14
04/11/2024	300.005	%	197,21	189,36	192,44	190,67
01/11/2024	425.226	%	197,21	191,89	196,61	192,25
31/10/2024	496.760	%	197,21	194,135	197,80	194,68
30/10/2024	365.494	%	196,32	195,57	199,49	197,56
29/10/2024	355.301	%	193,10	195,57	198,35	195,72
28/10/2024	433.425	%	195,84	193,04	197,775	197,23
25/10/2024	336.196	%	195,84	191,82	196,40	192,57
24/10/2024	684.811	%	193,88	193,07	195,95	194,50
23/10/2024	453.349	%	194,12	191,705	195,11	193,85
22/10/2024	585.598	%	194,75	192,7216	195,535	194,07
21/10/2024	550.639	%	199,49	192,935	197,77	193,63
18/10/2024	918.778	%	199,49	196,22	199,99	197,55
17/10/2024	1.918.667	%	198,18	193,40	200,9399	198,87
16/10/2024	855.012	%	187,00	186,245	190,41	189,35
15/10/2024	1.154.929	%	187,49	185,30	190,23	185,88
14/10/2024	518.879	%	185,14	182,905	186,89	185,56
11/10/2024	621.500	%	180,14	179,85	185,98	185,19
10/10/2024	447.314	%	179,22	177,575	179,54	179,08
09/10/2024	307.548	%	177,25	177,574	180,54	179,15
08/10/2024	330.509	%	178,05	177,025	179,185	177,52
07/10/2024	396.918	%	177,36	176,68	178,53	177,83
04/10/2024	561.064	%	177,36	176,155	178,97	178,74
03/10/2024	370.099	%	172,20	170,31	172,82	172,34
02/10/2024	612.261	%	176,88	172,12	175,88	173,22
01/10/2024	501.764	%	176,88	171,74	177,26	172,72