Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MATR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 16.74 | 0.02 | 0.12% | 16.72 | 16.81 | 16.33 | 63,625 |
| 28 Jun 2024 | 16.72 | 0.02 | 0.12% | 16.55 | 17.05 | 16.55 | 128,350 |
| 27 Jun 2024 | 16.70 | 0.14 | 0.85% | 16.47 | 16.80 | 16.42 | 92,374 |
| 26 Jun 2024 | 16.56 | 0.75 | 4.74% | 15.99 | 16.88 | 15.93 | 189,876 |
| 25 Jun 2024 | 15.81 | -0.23 | -1.43% | 16.04 | 16.04 | 15.62 | 85,481 |
| 24 Jun 2024 | 16.04 | 0.34 | 2.17% | 15.73 | 16.07 | 15.73 | 61,875 |
| 21 Jun 2024 | 15.70 | -0.33 | -2.06% | 15.80 | 16.00 | 15.66 | 147,989 |
| 20 Jun 2024 | 16.03 | 0.13 | 0.82% | 16.01 | 16.05 | 15.83 | 182,172 |
| 19 Jun 2024 | 15.90 | -0.34 | -2.09% | 15.90 | 16.19 | 15.86 | 90,841 |
| 18 Jun 2024 | 16.24 | 0.08 | 0.50% | 16.01 | 16.30 | 16.01 | 96,787 |
| 17 Jun 2024 | 16.16 | 0.20 | 1.25% | 15.89 | 16.20 | 15.89 | 92,147 |
| 14 Jun 2024 | 15.96 | 0.07 | 0.44% | 15.86 | 16.00 | 15.77 | 84,449 |
| 13 Jun 2024 | 15.89 | -0.51 | -3.11% | 16.35 | 16.41 | 15.88 | 104,194 |
| 12 Jun 2024 | 16.40 | 0.37 | 2.31% | 16.13 | 16.49 | 16.13 | 82,033 |
| 11 Jun 2024 | 16.03 | -0.47 | -2.85% | 16.41 | 16.45 | 15.94 | 121,649 |
| 10 Jun 2024 | 16.50 | 0.00 | 0.00% | 16.35 | 16.72 | 16.09 | 133,793 |
| 07 Jun 2024 | 16.50 | 0.30 | 1.85% | 16.06 | 16.52 | 16.06 | 108,868 |
| 06 Jun 2024 | 16.20 | 0.19 | 1.19% | 15.87 | 16.25 | 15.87 | 344,606 |
| 05 Jun 2024 | 16.01 | -0.06 | -0.37% | 16.01 | 16.11 | 15.79 | 91,180 |
| 04 Jun 2024 | 16.07 | -0.03 | -0.19% | 16.00 | 16.34 | 15.78 | 166,170 |
| 03 Jun 2024 | 16.10 | -0.66 | -3.94% | 16.56 | 16.67 | 15.94 | 147,230 |
| 31 May 2024 | 16.76 | 0.77 | 4.82% | 16.00 | 16.76 | 15.90 | 441,140 |
| 30 May 2024 | 15.99 | -0.20 | -1.24% | 16.17 | 16.24 | 15.90 | 71,005 |
| 29 May 2024 | 16.19 | -0.22 | -1.34% | 16.44 | 16.55 | 16.09 | 75,915 |
| 28 May 2024 | 16.41 | 0.18 | 1.11% | 16.31 | 16.56 | 16.30 | 40,995 |
| 27 May 2024 | 16.23 | -0.04 | -0.25% | 16.20 | 16.34 | 16.03 | 19,534 |
| 24 May 2024 | 16.27 | 0.19 | 1.18% | 16.06 | 16.53 | 16.00 | 87,725 |
| 23 May 2024 | 16.08 | -0.64 | -3.83% | 16.76 | 16.76 | 15.95 | 39,508 |
| 22 May 2024 | 16.72 | -0.37 | -2.17% | 17.07 | 17.07 | 16.55 | 108,349 |
| 21 May 2024 | 17.09 | 0.29 | 1.73% | 16.74 | 17.10 | 16.67 | 109,206 |
| 17 May 2024 | 16.80 | -0.15 | -0.88% | 17.00 | 17.15 | 16.72 | 96,469 |
| 16 May 2024 | 16.95 | 0.60 | 3.67% | 16.31 | 17.12 | 16.31 | 117,178 |
| 15 May 2024 | 16.35 | 0.08 | 0.49% | 16.10 | 16.35 | 15.22 | 210,914 |
| 14 May 2024 | 16.27 | 0.13 | 0.81% | 16.33 | 16.34 | 16.05 | 66,138 |
| 13 May 2024 | 16.14 | -0.12 | -0.74% | 16.22 | 16.36 | 16.10 | 61,958 |
| 10 May 2024 | 16.26 | -0.24 | -1.45% | 16.41 | 16.51 | 16.19 | 59,064 |
| 09 May 2024 | 16.50 | -0.04 | -0.24% | 16.54 | 16.54 | 16.27 | 55,410 |
| 08 May 2024 | 16.54 | 0.22 | 1.35% | 16.36 | 16.56 | 16.20 | 77,128 |
| 07 May 2024 | 16.32 | -0.31 | -1.86% | 16.56 | 16.71 | 16.32 | 47,133 |
| 06 May 2024 | 16.63 | 0.03 | 0.18% | 16.645 | 16.79 | 16.50 | 63,139 |
| 03 May 2024 | 16.60 | -0.03 | -0.18% | 16.92 | 16.92 | 16.50 | 30,396 |
| 02 May 2024 | 16.63 | 0.07 | 0.42% | 16.64 | 16.76 | 16.44 | 58,468 |
| 01 May 2024 | 16.56 | 0.25 | 1.53% | 16.39 | 16.62 | 16.16 | 79,236 |
| 30 Abr 2024 | 16.31 | -0.56 | -3.32% | 16.70 | 16.70 | 16.30 | 101,717 |
| 29 Abr 2024 | 16.87 | 0.10 | 0.60% | 16.92 | 16.98 | 16.55 | 97,688 |
| 26 Abr 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0 |
| 25 Abr 2024 | 16.77 | -0.20 | -1.18% | 16.90 | 16.95 | 16.71 | 61,823 |
| 24 Abr 2024 | 16.97 | -0.04 | -0.24% | 17.17 | 17.18 | 16.86 | 42,118 |
| 23 Abr 2024 | 17.01 | 0.33 | 1.98% | 16.64 | 17.08 | 16.58 | 37,378 |
| 22 Abr 2024 | 16.68 | -0.22 | -1.30% | 16.91 | 16.91 | 16.60 | 55,069 |
| 19 Abr 2024 | 16.90 | 0.32 | 1.93% | 16.58 | 16.99 | 16.50 | 85,073 |
| 18 Abr 2024 | 16.58 | -0.35 | -2.07% | 16.77 | 17.00 | 16.58 | 82,062 |
| 17 Abr 2024 | 16.93 | -0.23 | -1.34% | 17.17 | 17.17 | 16.56 | 75,730 |
| 16 Abr 2024 | 17.16 | 0.16 | 0.94% | 17.00 | 17.21 | 16.86 | 70,878 |
| 15 Abr 2024 | 17.00 | -0.20 | -1.16% | 17.16 | 17.29 | 16.94 | 63,705 |
| 12 Abr 2024 | 17.20 | -0.28 | -1.60% | 17.47 | 17.55 | 17.01 | 77,742 |
| 11 Abr 2024 | 17.48 | -0.38 | -2.13% | 17.82 | 17.85 | 17.47 | 64,838 |
| 10 Abr 2024 | 17.86 | 0.52 | 3.00% | 17.16 | 17.88 | 17.16 | 100,204 |
| 09 Abr 2024 | 17.34 | -0.26 | -1.48% | 17.50 | 17.70 | 17.25 | 80,555 |
| 08 Abr 2024 | 17.60 | -0.11 | -0.62% | 17.74 | 17.74 | 17.52 | 54,627 |
| 05 Abr 2024 | 17.71 | 0.21 | 1.20% | 17.60 | 17.75 | 17.42 | 95,097 |
| 04 Abr 2024 | 17.50 | 0.21 | 1.21% | 17.23 | 17.62 | 17.05 | 97,110 |
