São Paulo - Delayed Quote BRL

It Now IMAT Index Fund (MATB11.SA)

51.66

+0.78

+(1.53%)

At close: April 24 at 5:15:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	51.26	51.66	51.06	51.66	51.66	450
Apr 23, 2025	50.86	51.28	50.83	50.88	50.88	2,970
Apr 22, 2025	50.14	50.14	49.09	49.81	49.81	2,202
Apr 17, 2025	49.70	49.72	49.64	49.64	49.64	2,110
Apr 16, 2025	50.39	50.39	49.34	49.34	49.34	513
Apr 15, 2025	50.88	50.88	49.74	49.77	49.77	4,615
Apr 14, 2025	50.12	50.88	50.12	50.88	50.88	8,474
Apr 11, 2025	49.25	49.88	49.18	49.70	49.70	7,009
Apr 10, 2025	49.99	49.99	48.73	49.21	49.21	11
Apr 9, 2025	47.46	49.62	47.37	49.34	49.34	14,847
Apr 8, 2025	48.79	49.51	46.96	46.96	46.96	6,215
Apr 7, 2025	48.97	49.80	47.96	48.60	48.60	16,885
Apr 4, 2025	50.99	50.99	48.99	49.41	49.41	11,629
Apr 3, 2025	51.90	51.90	51.07	51.07	51.07	43,625
Apr 2, 2025	53.07	53.07	52.29	52.54	52.54	3,131
Apr 1, 2025	52.19	53.51	52.19	53.07	53.07	3,784
Mar 31, 2025	52.65	52.75	52.65	52.73	52.73	503
Mar 28, 2025	54.10	54.10	53.42	53.53	53.53	3,403
Mar 27, 2025	54.25	54.38	54.25	54.38	54.38	655
Mar 26, 2025	54.00	54.30	53.83	54.30	54.30	2,441
Mar 25, 2025	54.24	54.24	53.84	53.84	53.84	5,901
Mar 24, 2025	54.38	54.52	54.15	54.15	54.15	81
Mar 21, 2025	54.18	54.45	54.17	54.17	54.17	2,861
Mar 20, 2025	54.71	54.73	54.64	54.65	54.65	7,770
Mar 19, 2025	54.43	55.11	54.13	54.65	54.65	23,088
Mar 18, 2025	54.15	54.94	53.84	54.45	54.45	38,571
Mar 17, 2025	52.78	54.30	52.78	54.08	54.08	35,504
Mar 14, 2025	52.20	53.67	52.20	53.58	53.58	16,246
Mar 13, 2025	51.80	52.55	51.80	52.15	52.15	78,436
Mar 12, 2025	51.92	51.92	51.00	51.18	51.18	3,748
Mar 11, 2025	52.15	52.24	51.35	51.42	51.42	8,368
Mar 10, 2025	51.90	51.97	51.82	51.97	51.97	2,130
Mar 7, 2025	51.60	52.81	51.53	52.81	52.81	1,857
Mar 6, 2025	51.65	52.45	51.53	52.45	52.45	739
Mar 5, 2025	52.00	52.00	51.55	51.83	51.83	4,366
Feb 28, 2025	52.01	52.51	51.81	51.81	51.81	818
Feb 27, 2025	52.49	53.11	52.49	53.10	53.10	4,312
Feb 26, 2025	52.92	52.92	52.71	52.82	52.82	113
Feb 25, 2025	52.51	52.94	52.51	52.83	52.83	549
Feb 24, 2025	53.39	53.48	52.81	52.81	52.81	184
Feb 21, 2025	53.23	53.69	53.08	53.08	53.08	684
Feb 20, 2025	54.15	54.36	53.45	53.46	53.46	4,084
Feb 19, 2025	54.34	54.34	53.60	53.66	53.66	64
Feb 18, 2025	54.03	54.03	53.77	53.80	53.80	3,999
Feb 17, 2025	55.00	55.00	53.86	53.86	53.86	270
Feb 14, 2025	53.74	53.99	53.69	53.99	53.99	8,127
Feb 13, 2025	53.06	53.35	53.06	53.35	53.35	2,106
Feb 12, 2025	53.10	53.18	52.66	53.04	53.04	11,491
Feb 11, 2025	53.99	54.32	53.20	53.76	53.76	33,363
Feb 10, 2025	53.39	53.99	53.39	53.99	53.99	5,257
Feb 7, 2025	53.90	53.96	53.05	53.05	53.05	2,867
Feb 6, 2025	53.07	53.99	53.07	53.98	53.98	1,361
Feb 5, 2025	53.28	53.33	53.02	53.07	53.07	1,687
Feb 4, 2025	54.16	54.18	53.48	53.48	53.48	1,477
Feb 3, 2025	54.75	54.78	54.23	54.33	54.33	3,581
Jan 31, 2025	55.24	55.29	54.32	54.50	54.50	3,836
Jan 30, 2025	54.89	55.95	54.45	55.29	55.29	18,345
Jan 29, 2025	54.04	54.04	53.90	54.02	54.02	1,045
Jan 28, 2025	55.15	55.15	54.11	54.25	54.25	25
Jan 27, 2025	54.06	54.73	54.01	54.60	54.60	5,069
Jan 24, 2025	53.54	53.89	53.54	53.83	53.83	2,804
Jan 23, 2025	53.51	53.51	53.37	53.44	53.44	3,664
Jan 22, 2025	53.55	54.07	53.51	53.51	53.51	732
Jan 21, 2025	53.66	54.30	53.58	54.30	54.30	2,893
Jan 20, 2025	53.06	53.79	53.06	53.78	53.78	4,212
Jan 17, 2025	52.75	53.40	52.50	53.40	53.40	3,982
Jan 16, 2025	52.21	52.23	51.94	52.23	52.23	1,539
Jan 15, 2025	52.23	52.29	52.06	52.21	52.21	4,059
Jan 14, 2025	52.08	52.18	51.78	51.78	51.78	301
Jan 13, 2025	51.54	52.53	51.49	51.95	51.95	1,603
Jan 10, 2025	51.77	51.95	51.59	51.79	51.79	1,653
Jan 9, 2025	52.30	52.50	51.76	51.76	51.76	4,602
Jan 8, 2025	52.91	52.91	52.28	52.30	52.30	13,126
Jan 7, 2025	53.65	53.91	53.05	53.06	53.06	6,095
Jan 6, 2025	53.17	53.94	53.11	53.88	53.88	8,828
Jan 3, 2025	54.25	55.17	53.15	53.17	53.17	5,813
Jan 2, 2025	54.13	54.57	54.09	54.09	54.09	8,142
Dec 30, 2024	54.52	54.81	54.52	54.53	54.53	196
Dec 27, 2024	54.51	54.66	54.51	54.52	54.52	1,166
Dec 26, 2024	53.77	55.44	53.77	55.22	55.22	5,267
Dec 23, 2024	54.54	55.13	54.54	55.13	55.13	1,863
Dec 20, 2024	55.01	55.28	54.70	55.20	55.20	47,499
Dec 19, 2024	56.12	56.22	55.28	55.28	55.28	1,407
Dec 18, 2024	57.13	57.52	55.95	55.95	55.95	2,042
Dec 17, 2024	56.35	58.20	56.35	57.83	57.83	24,182
Dec 16, 2024	56.01	57.43	56.01	57.14	57.14	3,942
Dec 13, 2024	57.66	57.66	57.02	57.02	57.02	1,747
Dec 12, 2024	59.90	60.29	58.00	58.18	58.18	6,979
Dec 11, 2024	59.18	59.53	58.75	59.53	59.53	907
Dec 10, 2024	59.25	60.00	59.25	59.40	59.40	4,952
Dec 9, 2024	59.00	59.94	58.88	59.67	59.67	20,074
Dec 6, 2024	58.70	58.78	58.15	58.17	58.17	4,882
Dec 5, 2024	58.43	58.88	58.31	58.79	58.79	2,343
Dec 4, 2024	58.36	58.94	58.32	58.43	58.43	3,459
Dec 3, 2024	58.53	58.54	58.02	58.34	58.34	24,799
Dec 2, 2024	57.71	58.15	57.71	58.15	58.15	4,001
Nov 29, 2024	57.36	57.57	57.32	57.47	57.47	3,626
Nov 28, 2024	57.02	57.41	56.85	56.85	56.85	2,665
Nov 27, 2024	56.29	57.14	56.29	56.93	56.93	5,716
Nov 26, 2024	56.81	56.81	56.27	56.34	56.34	2,727
Nov 25, 2024	56.62	57.06	56.62	56.85	56.85	871
Nov 22, 2024	56.35	56.68	55.89	56.68	56.68	10,035
Nov 21, 2024	56.10	56.21	55.89	56.19	56.19	1,532
Nov 19, 2024	56.19	56.22	56.00	56.10	56.10	2,558
Nov 18, 2024	55.77	56.11	55.77	55.96	55.96	330
Nov 14, 2024	55.74	55.89	55.59	55.77	55.77	3,140
Nov 13, 2024	55.14	55.55	55.11	55.55	55.55	3,376
Nov 12, 2024	55.87	55.87	55.28	55.28	55.28	4,932
Nov 11, 2024	56.22	56.27	56.11	56.20	56.20	7,121
Nov 8, 2024	57.93	58.40	56.15	56.58	56.58	2,650
Nov 7, 2024	58.42	58.70	58.17	58.70	58.70	2,641
Nov 6, 2024	56.64	58.07	56.64	58.00	58.00	11,684
Nov 5, 2024	57.98	57.98	57.22	57.26	57.26	887
Nov 4, 2024	56.70	57.31	56.65	57.29	57.29	5,304
Nov 1, 2024	57.50	57.50	56.26	56.26	56.26	2,544
Oct 31, 2024	56.98	56.98	56.55	56.55	56.55	3,112
Oct 30, 2024	56.73	57.06	56.73	56.82	56.82	846
Oct 29, 2024	56.71	56.91	56.71	56.73	56.73	448
Oct 28, 2024	56.38	56.98	56.38	56.71	56.71	4,991
Oct 25, 2024	55.49	56.43	55.49	56.17	56.17	8,775
Oct 24, 2024	55.80	55.80	54.85	54.97	54.97	571
Oct 23, 2024	55.14	55.30	55.01	55.01	55.01	19,152
Oct 22, 2024	55.35	55.55	55.09	55.32	55.32	1,453
Oct 21, 2024	55.85	55.85	55.57	55.57	55.57	4,595
Oct 18, 2024	55.05	55.78	55.05	55.30	55.30	10,106
Oct 17, 2024	54.80	55.19	54.73	55.11	55.11	4,410
Oct 16, 2024	55.23	55.38	55.23	55.38	55.38	438
Oct 15, 2024	55.49	55.49	55.05	55.12	55.12	2,703
Oct 14, 2024	55.80	55.80	54.96	55.62	55.62	595
Oct 11, 2024	55.76	55.76	55.17	55.55	55.55	14,835
Oct 10, 2024	55.25	55.86	55.25	55.75	55.75	576
Oct 9, 2024	56.20	56.20	55.98	55.99	55.99	2,094
Oct 8, 2024	56.86	57.40	56.10	56.46	56.46	2,335
Oct 7, 2024	57.65	57.90	57.15	57.58	57.58	8,264
Oct 4, 2024	56.35	57.45	56.35	57.18	57.18	330
Oct 3, 2024	57.33	57.33	56.86	57.02	57.02	7,829
Oct 2, 2024	58.00	58.70	58.00	58.02	58.02	7,659
Oct 1, 2024	56.65	57.99	56.65	57.52	57.52	3,776
Sep 30, 2024	57.70	58.12	57.19	57.30	57.30	736
Sep 27, 2024	57.36	58.00	57.16	57.26	57.26	3,508
Sep 26, 2024	55.95	57.77	55.90	57.62	57.62	15,233
Sep 25, 2024	55.95	55.95	55.24	55.24	55.24	401
Sep 24, 2024	53.79	55.61	53.79	55.43	55.43	7,631
Sep 23, 2024	53.03	53.35	52.90	53.23	53.23	363
Sep 20, 2024	54.24	54.31	53.55	53.57	53.57	506
Sep 19, 2024	54.01	55.34	54.01	54.87	54.87	887
Sep 18, 2024	55.00	55.00	54.68	54.68	54.68	604
Sep 17, 2024	55.47	55.47	54.98	55.19	55.19	622
Sep 16, 2024	55.95	55.95	55.13	55.22	55.22	1,087
Sep 13, 2024	55.58	55.83	55.50	55.72	55.72	1,214
Sep 12, 2024	54.67	55.11	54.67	54.98	54.98	234
Sep 11, 2024	54.56	54.92	54.56	54.92	54.92	217
Sep 10, 2024	54.30	54.50	54.11	54.49	54.49	1,492
Sep 9, 2024	54.59	54.59	54.35	54.43	54.43	86
Sep 6, 2024	54.54	54.66	54.25	54.50	54.50	3,233
Sep 5, 2024	54.82	54.82	54.50	54.75	54.75	1,217
Sep 4, 2024	54.30	54.87	54.30	54.86	54.86	1,564
Sep 3, 2024	54.64	54.64	53.75	53.75	53.75	417
Sep 2, 2024	54.95	55.09	54.40	54.88	54.88	1,680
Aug 30, 2024	54.89	55.05	54.87	54.93	54.93	2,589
Aug 29, 2024	55.56	55.56	55.09	55.22	55.22	12,742
Aug 28, 2024	55.49	55.76	54.92	54.98	54.98	3,681
Aug 27, 2024	55.59	55.86	55.50	55.76	55.76	1,909
Aug 26, 2024	55.09	55.94	54.70	55.52	55.52	3,754
Aug 23, 2024	54.95	55.77	54.95	55.10	55.10	1,583
Aug 22, 2024	55.60	55.60	55.09	55.23	55.23	8,815
Aug 21, 2024	54.01	55.85	54.01	55.75	55.75	3,439
Aug 20, 2024	54.00	54.55	54.00	54.48	54.48	61
Aug 19, 2024	52.35	54.22	52.35	54.22	54.22	2,746
Aug 16, 2024	52.42	52.86	52.42	52.86	52.86	2,346
Aug 15, 2024	52.28	53.12	52.16	53.12	53.12	27,699
Aug 14, 2024	52.55	53.20	52.55	52.70	52.70	15,231
Aug 13, 2024	53.39	53.48	53.28	53.41	53.41	3,215
Aug 12, 2024	53.27	53.29	52.96	53.04	53.04	3,292
Aug 9, 2024	53.27	53.27	52.70	52.91	52.91	33,059
Aug 8, 2024	51.75	52.80	51.60	52.59	52.59	4,932
Aug 7, 2024	53.00	53.00	51.81	51.95	51.95	586
Aug 6, 2024	51.55	52.01	51.55	51.99	51.99	3,264
Aug 5, 2024	52.70	52.70	51.48	52.05	52.05	4,466
Aug 2, 2024	53.67	53.74	52.62	52.85	52.85	12,167
Aug 1, 2024	53.88	54.75	53.80	53.82	53.82	3,061
Jul 31, 2024	54.12	54.54	54.02	54.47	54.47	11,050
Jul 30, 2024	53.25	53.92	53.25	53.92	53.92	1,702
Jul 29, 2024	53.55	53.98	53.55	53.98	53.98	3,733
Jul 26, 2024	53.91	54.33	53.67	53.92	53.92	7,954
Jul 25, 2024	53.93	54.59	53.93	54.40	54.40	2,350
Jul 24, 2024	54.90	54.90	53.97	54.14	54.14	2,985
Jul 23, 2024	55.92	55.92	54.41	54.41	54.41	9,004
Jul 22, 2024	54.72	56.40	54.72	55.83	55.83	1,295
Jul 19, 2024	55.48	55.59	55.35	55.59	55.59	3
Jul 18, 2024	56.41	56.41	55.53	55.53	55.53	2,042
Jul 17, 2024	56.85	56.85	56.27	56.41	56.41	954
Jul 16, 2024	56.40	56.40	56.00	56.40	56.40	1,406
Jul 15, 2024	55.61	56.48	55.61	56.39	56.39	5,249
Jul 12, 2024	55.58	55.64	55.21	55.55	55.55	2,276
Jul 11, 2024	55.32	55.45	55.20	55.20	55.20	3,303
Jul 10, 2024	54.61	54.95	54.61	54.76	54.76	83
Jul 9, 2024	54.40	55.70	54.40	55.06	55.06	-
Jul 8, 2024	55.50	55.50	54.90	54.92	54.92	3,712
Jul 5, 2024	56.52	56.52	55.56	55.78	55.78	23,347
Jul 4, 2024	56.63	56.73	56.52	56.52	56.52	647
Jul 3, 2024	56.42	57.09	56.42	56.63	56.63	9,847
Jul 2, 2024	56.38	56.47	56.06	56.18	56.18	1,662
Jul 1, 2024	56.37	56.47	56.01	56.20	56.20	1,951
Jun 28, 2024	55.10	55.95	55.10	55.85	55.85	725
Jun 27, 2024	54.90	55.77	54.90	55.58	55.58	11,586
Jun 26, 2024	53.60	54.05	53.46	53.90	53.90	12,425
Jun 25, 2024	53.19	53.19	52.93	53.16	53.16	8,395
Jun 24, 2024	53.75	53.75	53.11	53.32	53.32	2,585
Jun 21, 2024	52.50	53.14	52.50	53.14	53.14	6,984
Jun 20, 2024	52.53	53.35	52.53	52.92	52.92	6,068
Jun 19, 2024	52.13	52.53	51.91	52.53	52.53	10,713
Jun 18, 2024	52.50	52.54	52.13	52.32	52.32	10,815
Jun 17, 2024	52.83	52.83	51.55	51.73	51.73	6,581
Jun 14, 2024	52.20	52.24	51.86	52.22	52.22	804
Jun 13, 2024	51.74	52.52	51.74	52.47	52.47	4,397
Jun 12, 2024	52.75	52.75	52.05	52.22	52.22	2,845
Jun 11, 2024	52.42	52.55	51.85	52.53	52.53	3,782
Jun 10, 2024	52.00	52.35	52.00	52.29	52.29	5,583
Jun 7, 2024	52.37	52.43	51.91	51.98	51.98	2,171
Jun 6, 2024	52.22	52.70	52.20	52.70	52.70	14,076
Jun 5, 2024	52.36	52.36	51.73	51.85	51.85	5,825
Jun 4, 2024	52.85	52.85	52.13	52.36	52.36	2,782
Jun 3, 2024	54.00	54.00	52.86	52.88	52.88	3,856
May 31, 2024	54.68	54.68	53.95	54.03	54.03	6,937
May 29, 2024	54.47	54.63	54.37	54.63	54.63	7,145
May 28, 2024	55.49	55.59	54.73	54.73	54.73	686
May 27, 2024	55.55	55.55	55.04	55.31	55.31	624
May 24, 2024	55.80	55.80	55.45	55.62	55.62	15,331
May 23, 2024	55.36	55.36	54.86	54.90	54.90	2,294
May 22, 2024	56.35	56.35	55.36	55.36	55.36	4,783
May 21, 2024	57.07	57.07	56.63	56.63	56.63	897
May 20, 2024	56.87	57.03	56.87	57.03	57.03	163
May 17, 2024	56.31	57.13	56.31	56.87	56.87	5,684
May 16, 2024	56.34	57.04	56.34	57.04	57.04	4,592
May 15, 2024	56.00	56.34	55.59	56.34	56.34	2,805
May 14, 2024	56.33	56.33	55.65	55.88	55.88	2,017
May 13, 2024	55.72	56.40	55.72	56.28	56.28	4,264
May 10, 2024	56.14	56.14	55.80	55.92	55.92	294
May 9, 2024	55.85	56.52	55.85	56.52	56.52	8,321
May 8, 2024	55.36	56.46	55.36	56.37	56.37	2,221
May 7, 2024	57.05	57.98	56.18	56.18	56.18	4,653
May 6, 2024	58.00	58.11	57.74	57.74	57.74	660
May 3, 2024	57.60	58.00	57.60	58.00	58.00	2,651
May 2, 2024	56.15	57.14	56.15	57.14	57.14	7,422
Apr 30, 2024	57.80	57.80	56.09	56.13	56.13	456
Apr 29, 2024	56.80	57.07	56.80	56.91	56.91	3,999
Apr 26, 2024	56.49	57.15	56.49	56.80	56.80	3,256
Apr 25, 2024	56.63	56.65	56.49	56.49	56.49	2,535
Apr 24, 2024	57.90	57.90	57.22	57.32	57.32	2,884

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

It Now IMAT Index Fund (MATB11.SA)