Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MATD3 - MATER DEI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 4,89 | 4,57 | -5,58% | 4,55 | 4,89 | 4,66 | 4,57 | 4,60 | 768 | 97.117.300 |
| 4/6/2025 | 4,70 | 4,84 | +4,09% | 4,60 | 4,84 | 4,73 | 4,76 | 4,84 | 1.054 | 162.028.900 |
| 3/6/2025 | 4,68 | 4,65 | -1,06% | 4,64 | 4,73 | 4,67 | 4,65 | 4,67 | 1.074 | 133.391.000 |
| 2/6/2025 | 4,74 | 4,70 | -0,84% | 4,65 | 4,80 | 4,71 | 4,68 | 4,70 | 2.019 | 313.848.700 |
| 30/5/2025 | 4,76 | 4,74 | -0,21% | 4,68 | 4,81 | 4,74 | 4,74 | 4,75 | 1.296 | 188.404.300 |
| 29/5/2025 | 4,85 | 4,75 | -2,26% | 4,75 | 4,95 | 4,85 | 4,75 | 4,79 | 1.707 | 130.857.000 |
| 28/5/2025 | 4,90 | 4,86 | -1,82% | 4,73 | 4,94 | 4,82 | 4,83 | 4,86 | 1.883 | 208.288.500 |
| 27/5/2025 | 4,80 | 4,95 | +2,91% | 4,80 | 5,11 | 5,00 | 4,95 | 5,00 | 1.920 | 469.029.800 |
| 26/5/2025 | 4,88 | 4,81 | -2,83% | 4,80 | 4,98 | 4,88 | 4,81 | 4,90 | 2.594 | 206.970.600 |
| 23/5/2025 | 4,86 | 4,95 | +2,70% | 4,68 | 4,95 | 4,84 | 4,88 | 4,95 | 1.860 | 194.013.000 |
| 22/5/2025 | 4,60 | 4,82 | +3,21% | 4,56 | 4,94 | 4,76 | 4,82 | 4,83 | 1.697 | 281.800.400 |
| 21/5/2025 | 4,69 | 4,67 | -1,48% | 4,47 | 4,69 | 4,58 | 4,64 | 4,67 | 1.718 | 209.856.700 |
| 20/5/2025 | 4,61 | 4,74 | +3,04% | 4,42 | 4,74 | 4,54 | 4,57 | 4,74 | 1.444 | 170.535.100 |
| 19/5/2025 | 4,67 | 4,60 | -1,71% | 4,60 | 4,72 | 4,66 | 4,60 | 4,71 | 1.124 | 96.551.000 |
| 16/5/2025 | 4,50 | 4,68 | +5,41% | 4,42 | 4,68 | 4,56 | 4,63 | 4,68 | 1.783 | 154.294.500 |
| 15/5/2025 | 4,49 | 4,44 | -1,11% | 4,41 | 4,54 | 4,46 | 4,44 | 4,52 | 1.698 | 109.546.500 |
| 14/5/2025 | 4,53 | 4,49 | -1,54% | 4,29 | 4,62 | 4,42 | 4,37 | 4,49 | 1.964 | 219.729.100 |
| 13/5/2025 | 4,49 | 4,56 | +2,93% | 4,44 | 4,66 | 4,56 | 4,54 | 4,56 | 3.674 | 260.993.400 |
| 12/5/2025 | 4,50 | 4,43 | -2,21% | 4,37 | 4,55 | 4,41 | 4,37 | 4,43 | 1.349 | 154.340.400 |
| 9/5/2025 | 4,68 | 4,53 | -0,66% | 4,47 | 4,68 | 4,57 | 4,53 | 4,54 | 1.968 | 200.409.800 |
| 8/5/2025 | 4,32 | 4,56 | +6,54% | 4,22 | 4,64 | 4,51 | 4,50 | 4,56 | 1.041 | 160.325.500 |
| 7/5/2025 | 4,64 | 4,28 | -7,56% | 4,16 | 4,64 | 4,32 | 4,25 | 4,28 | 1.426 | 240.745.500 |
| 6/5/2025 | 4,51 | 4,63 | +3,12% | 4,46 | 4,65 | 4,55 | 4,57 | 4,63 | 1.472 | 100.484.900 |
| 5/5/2025 | 4,78 | 4,49 | -6,07% | 4,49 | 4,78 | 4,62 | 4,48 | 4,49 | 661 | 93.128.500 |
| 2/5/2025 | 4,79 | 4,78 | +3,69% | 4,57 | 4,80 | 4,67 | 4,62 | 4,78 | 1.227 | 109.372.300 |
| 29/4/2025 | 4,60 | 4,61 | -1,91% | 4,53 | 4,77 | 4,64 | 4,61 | 4,64 | 995 | 134.997.600 |
| 28/4/2025 | 4,78 | 4,70 | -1,67% | 4,70 | 4,82 | 4,73 | 4,70 | 4,77 | 1.528 | 156.509.200 |
| 25/4/2025 | 4,66 | 4,78 | +2,80% | 4,58 | 4,80 | 4,72 | 4,74 | 4,79 | 1.967 | 153.017.500 |
| 24/4/2025 | 4,42 | 4,65 | +5,44% | 4,39 | 4,70 | 4,58 | 4,64 | 4,65 | 1.571 | 167.482.300 |
| 23/4/2025 | 4,50 | 4,41 | -1,12% | 4,41 | 4,57 | 4,49 | 4,41 | 4,45 | 1.280 | 124.404.300 |
| 22/4/2025 | 4,26 | 4,46 | +5,69% | 4,20 | 4,51 | 4,34 | 4,39 | 4,46 | 2.029 | 335.729.400 |
| 17/4/2025 | 4,06 | 4,22 | +3,69% | 4,02 | 4,25 | 4,16 | 4,22 | 4,23 | 1.574 | 179.291.300 |
| 16/4/2025 | 4,11 | 4,07 | -1,21% | 4,05 | 4,12 | 4,09 | 4,07 | 4,10 | 1.531 | 126.348.900 |
| 15/4/2025 | 3,96 | 4,12 | +3,52% | 3,94 | 4,12 | 4,03 | 4,08 | 4,12 | 914 | 99.595.700 |
| 14/4/2025 | 3,88 | 3,98 | +3,65% | 3,83 | 3,98 | 3,90 | 3,92 | 3,98 | 1.319 | 116.746.100 |
| 11/4/2025 | 3,89 | 3,84 | 0,00% | 3,75 | 3,89 | 3,81 | 3,80 | 3,84 | 735 | 74.493.800 |
| 10/4/2025 | 3,78 | 3,84 | +1,59% | 3,77 | 3,91 | 3,83 | 3,84 | 3,87 | 813 | 131.577.700 |
| 9/4/2025 | 3,69 | 3,78 | +1,34% | 3,65 | 3,85 | 3,74 | 3,78 | 3,81 | 933 | 98.342.000 |
| 8/4/2025 | 3,85 | 3,73 | -0,27% | 3,63 | 3,85 | 3,72 | 3,72 | 3,74 | 1.416 | 211.749.100 |
| 7/4/2025 | 3,84 | 3,74 | -5,32% | 3,74 | 3,94 | 3,84 | 3,74 | 3,75 | 2.028 | 222.328.700 |
| 4/4/2025 | 3,96 | 3,95 | -1,00% | 3,85 | 3,97 | 3,90 | 3,95 | 3,96 | 590 | 55.298.800 |
| 3/4/2025 | 3,88 | 3,99 | +3,91% | 3,88 | 4,05 | 3,98 | 3,99 | 4,02 | 1.994 | 153.646.500 |
| 2/4/2025 | 3,77 | 3,84 | +1,05% | 3,77 | 3,91 | 3,84 | 3,84 | 3,87 | 511 | 57.044.700 |
| 1/4/2025 | 3,85 | 3,80 | -1,30% | 3,78 | 3,86 | 3,81 | 3,79 | 3,84 | 551 | 52.879.400 |
| 31/3/2025 | 4,02 | 3,85 | -5,64% | 3,82 | 4,02 | 3,87 | 3,84 | 3,85 | 2.230 | 188.293.000 |
| 28/3/2025 | 3,91 | 4,08 | +5,70% | 3,71 | 4,08 | 3,93 | 4,02 | 4,10 | 1.179 | 238.377.500 |
| 27/3/2025 | 3,84 | 3,86 | +0,26% | 3,81 | 3,93 | 3,87 | 3,83 | 3,86 | 712 | 128.327.800 |
| 26/3/2025 | 3,70 | 3,85 | +1,85% | 3,70 | 3,92 | 3,85 | 3,84 | 3,87 | 2.775 | 205.744.700 |
| 25/3/2025 | 3,60 | 3,78 | +5,00% | 3,56 | 3,79 | 3,72 | 3,75 | 3,78 | 968 | 135.014.800 |
| 24/3/2025 | 3,62 | 3,60 | -0,55% | 3,58 | 3,66 | 3,61 | 3,60 | 3,62 | 679 | 78.595.500 |
| 21/3/2025 | 3,54 | 3,62 | +1,69% | 3,48 | 3,67 | 3,59 | 3,62 | 3,63 | 3.192 | 544.923.900 |
| 20/3/2025 | 3,90 | 3,56 | -11,00% | 3,53 | 3,93 | 3,61 | 3,56 | 3,57 | 4.738 | 864.254.600 |
| 19/3/2025 | 3,91 | 4,00 | +2,30% | 3,91 | 4,04 | 3,99 | 3,99 | 4,00 | 873 | 113.880.500 |
| 18/3/2025 | 3,89 | 3,91 | +0,26% | 3,89 | 3,98 | 3,93 | 3,91 | 3,96 | 622 | 70.136.600 |
| 17/3/2025 | 4,05 | 3,90 | -3,70% | 3,90 | 4,05 | 3,95 | 3,90 | 3,93 | 1.518 | 140.126.500 |
| 14/3/2025 | 3,66 | 4,05 | +10,96% | 3,66 | 4,05 | 3,85 | 3,88 | 4,06 | 1.253 | 187.742.300 |
| 13/3/2025 | 3,79 | 3,65 | -3,18% | 3,60 | 3,81 | 3,65 | 3,65 | 3,67 | 2.961 | 197.098.500 |
| 12/3/2025 | 3,65 | 3,77 | +4,14% | 3,63 | 3,80 | 3,72 | 3,77 | 3,79 | 1.090 | 88.190.800 |
| 11/3/2025 | 3,64 | 3,62 | -0,28% | 3,60 | 3,66 | 3,62 | 3,62 | 3,65 | 876 | 124.978.700 |
| 10/3/2025 | 3,72 | 3,63 | -4,47% | 3,61 | 3,78 | 3,66 | 3,63 | 3,68 | 2.960 | 211.647.200 |
| 7/3/2025 | 3,65 | 3,80 | +2,43% | 3,62 | 3,81 | 3,75 | 3,77 | 3,80 | 698 | 55.426.100 |
| 6/3/2025 | 3,59 | 3,71 | +4,51% | 3,56 | 3,71 | 3,61 | 3,64 | 3,71 | 1.866 | 157.796.700 |
| 5/3/2025 | 3,74 | 3,55 | -4,05% | 3,55 | 3,74 | 3,59 | 3,55 | 3,56 | 1.012 | 83.684.500 |
| 28/2/2025 | 3,75 | 3,70 | -0,27% | 3,69 | 3,82 | 3,73 | 3,68 | 3,70 | 3.160 | 341.622.300 |
| 27/2/2025 | 3,65 | 3,71 | +2,20% | 3,63 | 3,79 | 3,70 | 3,71 | 3,75 | 1.654 | 143.202.000 |
| 26/2/2025 | 3,75 | 3,63 | -2,16% | 3,61 | 3,77 | 3,65 | 3,63 | 3,64 | 818 | 127.585.100 |
| 25/2/2025 | 3,67 | 3,71 | -0,80% | 3,67 | 3,78 | 3,73 | 3,71 | 3,75 | 889 | 86.927.100 |
| 24/2/2025 | 3,82 | 3,74 | -2,60% | 3,66 | 3,87 | 3,73 | 3,69 | 3,74 | 2.218 | 240.977.200 |
| 21/2/2025 | 3,87 | 3,84 | -0,52% | 3,81 | 3,91 | 3,84 | 3,84 | 3,85 | 1.248 | 114.213.400 |
| 20/2/2025 | 3,80 | 3,86 | +2,39% | 3,74 | 3,86 | 3,80 | 3,82 | 3,86 | 1.936 | 171.196.900 |
| 19/2/2025 | 3,76 | 3,77 | -1,05% | 3,72 | 3,90 | 3,82 | 3,77 | 3,81 | 1.352 | 165.074.400 |
| 18/2/2025 | 4,01 | 3,81 | -5,22% | 3,81 | 4,01 | 3,91 | 3,81 | 3,87 | 1.944 | 250.922.400 |
| 17/2/2025 | 3,93 | 4,02 | +2,55% | 3,89 | 4,11 | 4,02 | 3,99 | 4,02 | 3.794 | 479.358.900 |
| 14/2/2025 | 3,83 | 3,92 | +2,35% | 3,76 | 3,92 | 3,83 | 3,85 | 3,92 | 3.494 | 617.922.700 |
| 13/2/2025 | 3,70 | 3,83 | +2,41% | 3,61 | 3,83 | 3,71 | 3,76 | 3,83 | 2.626 | 389.070.500 |
| 12/2/2025 | 3,94 | 3,74 | -6,03% | 3,74 | 3,98 | 3,82 | 3,73 | 3,80 | 1.563 | 296.668.100 |
| 11/2/2025 | 3,86 | 3,98 | +2,31% | 3,83 | 4,02 | 3,96 | 3,97 | 3,98 | 1.244 | 155.431.800 |
| 10/2/2025 | 4,03 | 3,89 | -2,75% | 3,84 | 4,06 | 3,92 | 3,86 | 3,89 | 1.766 | 230.250.300 |
| 7/2/2025 | 3,99 | 4,00 | +0,25% | 3,96 | 4,07 | 4,00 | 3,96 | 4,00 | 1.502 | 182.938.600 |
| 6/2/2025 | 3,97 | 3,99 | +0,76% | 3,96 | 4,04 | 3,99 | 3,96 | 3,99 | 847 | 115.392.300 |
| 5/2/2025 | 4,09 | 3,96 | -2,94% | 3,89 | 4,09 | 3,96 | 3,96 | 3,97 | 1.651 | 217.965.500 |
| 4/2/2025 | 4,05 | 4,08 | +0,99% | 3,98 | 4,08 | 4,02 | 4,04 | 4,08 | 1.721 | 169.834.200 |
| 3/2/2025 | 3,88 | 4,04 | +4,66% | 3,75 | 4,08 | 3,93 | 4,03 | 4,04 | 2.888 | 319.404.600 |
| 31/1/2025 | 4,01 | 3,86 | -3,02% | 3,85 | 4,06 | 3,91 | 3,84 | 3,86 | 2.724 | 313.810.300 |
| 30/1/2025 | 3,79 | 3,98 | +6,13% | 3,76 | 4,04 | 3,93 | 3,97 | 4,03 | 2.470 | 360.627.000 |
| 29/1/2025 | 3,75 | 3,75 | +1,08% | 3,70 | 3,82 | 3,73 | 3,75 | 3,78 | 1.480 | 241.438.800 |
| 28/1/2025 | 3,73 | 3,71 | -0,54% | 3,67 | 3,76 | 3,71 | 3,71 | 3,73 | 1.306 | 167.570.800 |
| 27/1/2025 | 3,57 | 3,73 | +3,61% | 3,54 | 3,75 | 3,68 | 3,71 | 3,73 | 1.666 | 248.660.600 |
| 24/1/2025 | 3,60 | 3,60 | +0,84% | 3,57 | 3,64 | 3,59 | 3,58 | 3,61 | 1.890 | 201.898.900 |
| 23/1/2025 | 3,68 | 3,57 | -3,51% | 3,57 | 3,75 | 3,64 | 3,57 | 3,61 | 1.322 | 161.798.400 |
| 22/1/2025 | 3,63 | 3,70 | +0,82% | 3,60 | 3,74 | 3,66 | 3,70 | 3,73 | 1.161 | 109.553.500 |
| 21/1/2025 | 3,56 | 3,67 | +3,09% | 3,52 | 3,67 | 3,58 | 3,63 | 3,67 | 1.229 | 173.795.800 |
| 20/1/2025 | 3,55 | 3,56 | +1,42% | 3,48 | 3,62 | 3,57 | 3,56 | 3,61 | 1.691 | 125.270.500 |
| 17/1/2025 | 3,55 | 3,51 | -1,13% | 3,41 | 3,56 | 3,50 | 3,51 | 3,55 | 3.208 | 273.192.200 |
| 16/1/2025 | 3,74 | 3,55 | -4,05% | 3,47 | 3,74 | 3,55 | 3,49 | 3,55 | 2.119 | 314.346.900 |
| 15/1/2025 | 3,56 | 3,70 | +5,11% | 3,56 | 3,78 | 3,69 | 3,70 | 3,71 | 4.858 | 377.184.700 |
| 14/1/2025 | 3,63 | 3,52 | -3,03% | 3,52 | 3,65 | 3,58 | 3,52 | 3,57 | 3.811 | 384.472.900 |
| 13/1/2025 | 3,65 | 3,63 | -0,55% | 3,56 | 3,66 | 3,61 | 3,58 | 3,63 | 2.631 | 222.194.500 |
| 10/1/2025 | 3,76 | 3,65 | -1,35% | 3,61 | 3,76 | 3,65 | 3,61 | 3,65 | 1.609 | 130.478.000 |
| 9/1/2025 | 3,69 | 3,70 | -0,54% | 3,64 | 3,80 | 3,72 | 3,70 | 3,73 | 1.822 | 126.902.800 |
| 8/1/2025 | 3,83 | 3,72 | -3,13% | 3,70 | 3,87 | 3,78 | 3,71 | 3,77 | 2.772 | 254.596.900 |
| 7/1/2025 | 3,82 | 3,84 | +1,05% | 3,69 | 3,87 | 3,82 | 3,84 | 3,85 | 2.798 | 172.563.100 |
| 6/1/2025 | 3,60 | 3,80 | +5,26% | 3,55 | 3,80 | 3,72 | 3,75 | 3,80 | 3.334 | 351.210.200 |
| 3/1/2025 | 3,49 | 3,61 | +3,74% | 3,35 | 3,61 | 3,44 | 3,60 | 3,61 | 2.784 | 525.000.200 |
| 2/1/2025 | 3,61 | 3,48 | -4,40% | 3,48 | 3,61 | 3,51 | 3,47 | 3,50 | 2.943 | 207.225.100 |
| 30/12/2024 | 3,58 | 3,64 | +2,25% | 3,52 | 3,64 | 3,57 | 3,56 | 3,64 | 965 | 165.525.200 |
| 27/12/2024 | 3,69 | 3,56 | -3,00% | 3,56 | 3,70 | 3,58 | 3,56 | 3,58 | 1.187 | 154.299.600 |
| 26/12/2024 | 3,55 | 3,67 | +1,66% | 3,55 | 3,67 | 3,62 | 3,60 | 3,67 | 1.747 | 189.552.700 |
| 23/12/2024 | 3,78 | 3,61 | -3,73% | 3,61 | 3,80 | 3,65 | 3,61 | 3,65 | 2.103 | 227.798.700 |
| 20/12/2024 | 3,69 | 3,75 | +1,90% | 3,66 | 3,80 | 3,74 | 3,74 | 3,75 | 2.998 | 221.413.700 |
| 19/12/2024 | 3,68 | 3,68 | -0,81% | 3,61 | 3,77 | 3,69 | 3,67 | 3,70 | 3.157 | 265.360.700 |
| 18/12/2024 | 3,90 | 3,71 | -4,87% | 3,63 | 3,90 | 3,73 | 3,70 | 3,72 | 4.114 | 465.690.500 |
| 17/12/2024 | 3,92 | 3,90 | -1,27% | 3,78 | 3,92 | 3,86 | 3,85 | 3,90 | 2.156 | 283.877.700 |
| 16/12/2024 | 3,98 | 3,95 | 0,00% | 3,81 | 3,99 | 3,91 | 3,95 | 3,96 | 1.626 | 367.554.000 |
| 13/12/2024 | 3,93 | 3,95 | -0,50% | 3,90 | 4,00 | 3,94 | 3,92 | 3,96 | 1.315 | 1.309.011.200 |
| 12/12/2024 | 4,08 | 3,97 | -4,11% | 3,97 | 4,10 | 4,05 | 3,97 | 3,99 | 738 | 305.019.100 |
| 11/12/2024 | 4,09 | 4,14 | +1,97% | 4,03 | 4,15 | 4,07 | 4,13 | 4,14 | 2.461 | 778.637.200 |
| 10/12/2024 | 4,00 | 4,06 | +2,27% | 3,99 | 4,09 | 4,02 | 4,03 | 4,06 | 2.130 | 209.134.600 |
| 9/12/2024 | 4,00 | 3,97 | +1,02% | 3,90 | 4,06 | 3,97 | 3,95 | 3,97 | 2.943 | 636.422.500 |