Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MATICBRL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 3.49 | -0.050 | -1.27% | 3.54 | 3.55 | 3.44 | 190,386.00 |
| 07 May 2024 | 3.54 | -0.090 | -2.35% | 3.61 | 3.66 | 3.52 | 165,817.00 |
| 06 May 2024 | 3.62 | -0.130 | -3.44% | 3.75 | 3.97 | 3.61 | 300,277.00 |
| 05 May 2024 | 3.75 | 0.020 | 0.62% | 3.72 | 3.79 | 3.67 | 121,714.00 |
| 04 May 2024 | 3.73 | -0.010 | -0.35% | 3.73 | 3.79 | 3.70 | 150,140.00 |
| 03 May 2024 | 3.74 | 0.030 | 0.84% | 3.73 | 3.79 | 3.68 | 167,772.00 |
| 02 May 2024 | 3.71 | 0.100 | 2.68% | 3.60 | 3.74 | 3.52 | 202,219.00 |
| 01 May 2024 | 3.61 | 0.120 | 3.41% | 3.51 | 3.65 | 3.31 | 258,038.00 |
| 30 Abr 2024 | 3.49 | -0.130 | -3.51% | 3.62 | 3.66 | 3.38 | 303,944.00 |
| 29 Abr 2024 | 3.62 | -0.090 | -2.37% | 3.73 | 3.78 | 3.54 | 195,063.00 |
| 28 Abr 2024 | 3.71 | -0.080 | -1.98% | 3.79 | 3.87 | 3.71 | 126,205.00 |
| 27 Abr 2024 | 3.78 | 0.160 | 4.33% | 3.63 | 3.79 | 3.51 | 164,223.00 |
| 26 Abr 2024 | 3.63 | -0.120 | -3.10% | 3.75 | 3.80 | 3.60 | 98,161.00 |
| 25 Abr 2024 | 3.74 | 0.090 | 2.32% | 3.67 | 3.78 | 3.59 | 213,543.00 |
| 24 Abr 2024 | 3.66 | -0.100 | -2.74% | 3.79 | 3.95 | 3.62 | 260,305.00 |
| 23 Abr 2024 | 3.76 | -0.100 | -2.51% | 3.85 | 3.89 | 3.73 | 185,789.00 |
| 22 Abr 2024 | 3.86 | 0.120 | 3.16% | 3.76 | 3.92 | 3.72 | 246,098.00 |
| 21 Abr 2024 | 3.74 | -0.140 | -3.58% | 3.88 | 3.91 | 3.68 | 117,339.00 |
| 20 Abr 2024 | 3.88 | 0.350 | 9.76% | 3.55 | 3.89 | 3.49 | 156,511.00 |
| 19 Abr 2024 | 3.53 | -0.040 | -1.23% | 3.57 | 3.64 | 3.30 | 308,309.00 |
| 18 Abr 2024 | 3.58 | 0.060 | 1.59% | 3.54 | 3.65 | 3.44 | 170,879.00 |
| 17 Abr 2024 | 3.52 | -0.210 | -5.50% | 3.73 | 3.77 | 3.48 | 243,332.00 |
| 16 Abr 2024 | 3.73 | 0.030 | 0.70% | 3.70 | 3.82 | 3.56 | 350,281.00 |
| 15 Abr 2024 | 3.70 | -0.050 | -1.31% | 3.71 | 3.94 | 3.58 | 362,686.00 |
| 14 Abr 2024 | 3.75 | 0.280 | 8.13% | 3.48 | 3.83 | 3.36 | 507,383.00 |
| 13 Abr 2024 | 3.47 | -0.500 | -12.62% | 3.97 | 4.00 | 3.16 | 860,077.00 |
| 12 Abr 2024 | 3.97 | -0.510 | -11.39% | 4.49 | 4.56 | 3.78 | 689,720.00 |
| 11 Abr 2024 | 4.48 | -0.030 | -0.67% | 4.49 | 4.55 | 4.39 | 163,927.00 |
| 10 Abr 2024 | 4.51 | -0.020 | -0.42% | 4.52 | 4.56 | 4.34 | 259,634.00 |
| 09 Abr 2024 | 4.53 | -0.270 | -5.55% | 4.80 | 4.81 | 4.50 | 232,760.00 |
| 08 Abr 2024 | 4.79 | 0.140 | 3.03% | 4.64 | 4.80 | 4.54 | 181,632.00 |
| 07 Abr 2024 | 4.65 | 0.070 | 1.55% | 4.58 | 4.72 | 4.56 | 98,891.00 |
| 06 Abr 2024 | 4.58 | 0.070 | 1.48% | 4.51 | 4.63 | 4.50 | 125,900.00 |
| 05 Abr 2024 | 4.52 | -0.090 | -2.02% | 4.59 | 4.63 | 4.37 | 187,787.00 |
| 04 Abr 2024 | 4.61 | 0.050 | 1.05% | 4.56 | 4.66 | 4.44 | 189,436.00 |
| 03 Abr 2024 | 4.56 | -0.030 | -0.65% | 4.60 | 4.72 | 4.46 | 154,986.00 |
| 02 Abr 2024 | 4.59 | -0.250 | -5.22% | 4.84 | 4.84 | 4.51 | 295,280.00 |
| 01 Abr 2024 | 4.84 | -0.220 | -4.42% | 5.08 | 5.09 | 4.71 | 266,891.00 |
| 31 Mar 2024 | 5.07 | 0.110 | 2.20% | 4.95 | 5.08 | 4.95 | 96,085.00 |
| 30 Mar 2024 | 4.96 | -0.070 | -1.29% | 5.01 | 5.08 | 4.94 | 148,907.00 |
| 29 Mar 2024 | 5.02 | -0.020 | -0.46% | 5.04 | 5.08 | 4.94 | 166,465.00 |
| 28 Mar 2024 | 5.05 | 0.00 | 0.06% | 5.05 | 5.13 | 4.98 | 209,768.00 |
| 27 Mar 2024 | 5.04 | -0.200 | -3.76% | 5.24 | 5.45 | 5.01 | 257,025.00 |
| 26 Mar 2024 | 5.24 | 0.010 | 0.19% | 5.22 | 5.38 | 5.16 | 165,474.00 |
| 25 Mar 2024 | 5.23 | 0.140 | 2.69% | 5.07 | 5.31 | 5.05 | 232,469.00 |
| 24 Mar 2024 | 5.09 | 0.150 | 3.01% | 4.97 | 5.11 | 4.93 | 191,958.00 |
| 23 Mar 2024 | 4.94 | 0.040 | 0.77% | 4.89 | 5.06 | 4.83 | 149,791.00 |
| 22 Mar 2024 | 4.91 | -0.090 | -1.82% | 5.00 | 5.11 | 4.79 | 199,656.00 |
| 21 Mar 2024 | 5.00 | -0.060 | -1.21% | 5.04 | 5.08 | 4.87 | 443,931.00 |
| 20 Mar 2024 | 5.06 | 0.320 | 6.71% | 4.75 | 5.10 | 4.61 | 358,243.00 |
| 19 Mar 2024 | 4.74 | -0.480 | -9.18% | 5.22 | 5.23 | 4.63 | 663,000.00 |
| 18 Mar 2024 | 5.22 | -0.270 | -4.99% | 5.47 | 5.49 | 5.11 | 327,366.00 |
| 17 Mar 2024 | 5.49 | 0.230 | 4.41% | 5.28 | 5.54 | 5.10 | 343,401.00 |
| 16 Mar 2024 | 5.26 | -0.480 | -8.41% | 5.74 | 5.89 | 5.18 | 411,400.00 |
| 15 Mar 2024 | 5.74 | -0.630 | -9.90% | 6.16 | 6.18 | 5.46 | 450,829.00 |
| 14 Mar 2024 | 6.38 | 0.00 | 0.00% | 6.38 | 6.38 | 6.38 | 0.00 |
| 13 Mar 2024 | 6.38 | 0.450 | 7.61% | 5.92 | 6.48 | 5.90 | 839,554.00 |
| 12 Mar 2024 | 5.92 | -0.310 | -4.93% | 6.24 | 6.25 | 5.69 | 499,096.00 |
| 11 Mar 2024 | 6.23 | 0.030 | 0.55% | 6.18 | 6.26 | 5.90 | 520,951.00 |
| 10 Mar 2024 | 6.20 | 0.370 | 6.26% | 5.80 | 6.28 | 5.77 | 613,241.00 |
| 09 Mar 2024 | 5.83 | 0.170 | 2.95% | 5.65 | 5.83 | 5.63 | 224,047.00 |
| 08 Mar 2024 | 5.67 | -0.120 | -2.06% | 5.81 | 5.87 | 5.51 | 256,959.00 |
| 07 Mar 2024 | 5.78 | 0.210 | 3.67% | 5.56 | 5.84 | 5.49 | 373,920.00 |
| 06 Mar 2024 | 5.58 | 0.420 | 8.06% | 5.18 | 5.58 | 4.97 | 671,047.00 |
| 05 Mar 2024 | 5.16 | -0.570 | -9.86% | 5.70 | 5.73 | 4.66 | 445,491.00 |
| 04 Mar 2024 | 5.73 | 0.270 | 4.95% | 5.47 | 5.75 | 5.43 | 515,598.00 |
| 03 Mar 2024 | 5.46 | -0.020 | -0.42% | 5.49 | 5.61 | 5.24 | 402,195.00 |
| 02 Mar 2024 | 5.48 | 0.350 | 6.90% | 5.13 | 5.52 | 5.13 | 461,354.00 |
| 01 Mar 2024 | 5.13 | 0.110 | 2.13% | 5.03 | 5.15 | 5.00 | 311,250.00 |
| 29 Feb 2024 | 5.02 | -0.040 | -0.69% | 5.05 | 5.31 | 4.92 | 478,442.00 |
| 28 Feb 2024 | 5.06 | -0.070 | -1.33% | 5.12 | 5.32 | 4.82 | 562,818.00 |
| 27 Feb 2024 | 5.12 | -0.180 | -3.34% | 5.31 | 5.39 | 5.05 | 399,080.00 |
| 26 Feb 2024 | 5.30 | 0.270 | 5.43% | 5.03 | 5.37 | 4.89 | 579,174.00 |
| 25 Feb 2024 | 5.03 | 0.030 | 0.52% | 5.00 | 5.04 | 4.85 | 228,894.00 |
| 24 Feb 2024 | 5.00 | 0.040 | 0.81% | 4.97 | 5.19 | 4.90 | 222,742.00 |
| 23 Feb 2024 | 4.96 | -0.010 | -0.10% | 4.97 | 5.05 | 4.72 | 442,154.00 |
| 22 Feb 2024 | 4.97 | 0.230 | 4.81% | 4.73 | 5.28 | 4.59 | 656,066.00 |
| 21 Feb 2024 | 4.74 | -0.360 | -6.97% | 5.09 | 5.15 | 4.51 | 453,455.00 |
| 20 Feb 2024 | 5.09 | 0.100 | 1.92% | 5.01 | 5.14 | 4.70 | 614,957.00 |
| 19 Feb 2024 | 5.00 | -0.020 | -0.34% | 5.00 | 5.08 | 4.88 | 493,537.00 |
| 18 Feb 2024 | 5.01 | 0.350 | 7.60% | 4.65 | 5.02 | 4.61 | 331,596.00 |
| 17 Feb 2024 | 4.66 | -0.110 | -2.37% | 4.77 | 4.81 | 4.54 | 466,176.00 |
| 16 Feb 2024 | 4.77 | 0.310 | 6.95% | 4.47 | 4.80 | 4.45 | 637,638.00 |
| 15 Feb 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.56 | 4.39 | 464,869.00 |
| 14 Feb 2024 | 4.46 | 0.190 | 4.37% | 4.27 | 4.48 | 4.23 | 303,344.00 |
| 13 Feb 2024 | 4.28 | -0.120 | -2.82% | 4.41 | 4.42 | 4.22 | 217,618.00 |
| 12 Feb 2024 | 4.40 | 0.210 | 5.04% | 4.18 | 4.42 | 4.10 | 348,484.00 |
| 11 Feb 2024 | 4.19 | -0.050 | -1.25% | 4.23 | 4.32 | 4.16 | 167,717.00 |
| 10 Feb 2024 | 4.24 | -0.020 | -0.38% | 4.27 | 4.33 | 4.19 | 263,131.00 |
| 09 Feb 2024 | 4.26 | 0.080 | 1.82% | 4.20 | 4.29 | 4.18 | 182,448.00 |
