MATICBRL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 3.65 | 0.080 | 2.15% | 3.58 | 3.70 | 3.56 | 106,878.00 |
May 16 2024 | 3.57 | 0.050 | 1.42% | 3.53 | 3.60 | 3.44 | 137,224.00 |
May 15 2024 | 3.52 | 0.170 | 5.07% | 3.35 | 3.54 | 3.32 | 162,736.00 |
May 14 2024 | 3.35 | -0.080 | -2.39% | 3.44 | 3.46 | 3.35 | 126,511.00 |
May 13 2024 | 3.44 | -0.060 | -1.58% | 3.75 | 3.97 | 3.37 | 262,148.00 |
May 12 2024 | 3.49 | -0.020 | -0.68% | 3.51 | 3.55 | 3.47 | 70,237.00 |
May 11 2024 | 3.52 | 0.020 | 0.69% | 3.49 | 3.57 | 3.49 | 122,625.00 |
May 10 2024 | 3.49 | -0.080 | -2.19% | 3.57 | 3.61 | 3.45 | 164,706.00 |
May 09 2024 | 3.57 | 0.070 | 2.06% | 3.49 | 3.60 | 3.45 | 138,443.00 |
May 08 2024 | 3.50 | -0.040 | -1.07% | 3.54 | 3.55 | 3.44 | 189,737.00 |
May 07 2024 | 3.54 | -0.090 | -2.40% | 3.62 | 3.66 | 3.52 | 163,860.00 |
May 06 2024 | 3.62 | -0.130 | -3.39% | 3.75 | 3.97 | 3.61 | 237,826.00 |
May 05 2024 | 3.75 | 0.020 | 0.51% | 3.73 | 3.79 | 3.67 | 121,523.00 |
May 04 2024 | 3.73 | -0.010 | -0.37% | 3.74 | 3.79 | 3.70 | 150,031.00 |
May 03 2024 | 3.74 | 0.020 | 0.62% | 3.71 | 3.79 | 3.68 | 166,731.00 |
May 02 2024 | 3.72 | 0.100 | 2.79% | 3.61 | 3.74 | 3.52 | 200,124.00 |
May 01 2024 | 3.62 | 0.120 | 3.37% | 3.49 | 3.65 | 3.31 | 229,013.00 |
Apr 30 2024 | 3.50 | -0.120 | -3.42% | 3.62 | 3.66 | 3.38 | 300,616.00 |
Apr 29 2024 | 3.63 | -0.080 | -2.24% | 3.85 | 3.89 | 3.54 | 264,524.00 |
Apr 28 2024 | 3.71 | -0.080 | -1.98% | 3.78 | 3.87 | 3.71 | 126,205.00 |
Apr 27 2024 | 3.78 | 0.160 | 4.42% | 3.63 | 3.79 | 3.51 | 164,205.00 |
Apr 26 2024 | 3.62 | -0.120 | -3.13% | 3.74 | 3.80 | 3.60 | 98,147.00 |
Apr 25 2024 | 3.74 | 0.090 | 2.35% | 3.66 | 3.78 | 3.59 | 213,438.00 |
Apr 24 2024 | 3.66 | -0.100 | -2.77% | 3.76 | 3.95 | 3.62 | 259,458.00 |
Apr 23 2024 | 3.76 | -0.100 | -2.62% | 3.85 | 3.89 | 3.73 | 185,265.00 |
Apr 22 2024 | 3.86 | 0.110 | 3.02% | 3.58 | 3.92 | 3.30 | 373,356.00 |
Apr 21 2024 | 3.75 | -0.130 | -3.23% | 3.88 | 3.91 | 3.68 | 116,944.00 |
Apr 20 2024 | 3.87 | 0.320 | 9.13% | 3.53 | 3.89 | 3.49 | 156,376.00 |
Apr 19 2024 | 3.55 | -0.030 | -0.95% | 3.58 | 3.64 | 3.30 | 307,513.00 |
Apr 18 2024 | 3.58 | 0.050 | 1.47% | 3.52 | 3.65 | 3.44 | 169,895.00 |
Apr 17 2024 | 3.53 | -0.210 | -5.54% | 3.73 | 3.77 | 3.48 | 243,184.00 |
Apr 16 2024 | 3.74 | 0.040 | 1.16% | 3.70 | 3.82 | 3.56 | 349,430.00 |
Apr 15 2024 | 3.69 | -0.110 | -2.89% | 3.71 | 3.94 | 3.58 | 631,600.00 |
Apr 14 2024 | 3.80 | 0.320 | 9.25% | 3.47 | 3.83 | 3.36 | 499,121.00 |
Apr 13 2024 | 3.48 | -0.480 | -12.20% | 3.97 | 4.00 | 3.16 | 852,930.00 |
Apr 12 2024 | 3.97 | -0.520 | -11.49% | 4.48 | 4.56 | 3.78 | 688,106.00 |
Apr 11 2024 | 4.48 | -0.020 | -0.40% | 4.51 | 4.55 | 4.39 | 162,757.00 |
Apr 10 2024 | 4.50 | -0.030 | -0.75% | 4.53 | 4.56 | 4.34 | 258,953.00 |
Apr 09 2024 | 4.53 | -0.260 | -5.42% | 4.79 | 4.81 | 4.50 | 232,458.00 |
Apr 08 2024 | 4.79 | 0.140 | 3.01% | 4.64 | 4.80 | 4.54 | 242,964.00 |
Apr 07 2024 | 4.65 | 0.070 | 1.57% | 4.58 | 4.72 | 4.56 | 98,140.00 |
Apr 06 2024 | 4.58 | 0.070 | 1.48% | 4.52 | 4.63 | 4.50 | 125,802.00 |
Apr 05 2024 | 4.51 | -0.090 | -1.89% | 4.61 | 4.63 | 4.37 | 187,625.00 |
Apr 04 2024 | 4.60 | 0.040 | 0.88% | 4.56 | 4.66 | 4.44 | 189,299.00 |
Apr 03 2024 | 4.56 | -0.030 | -0.74% | 4.59 | 4.72 | 4.46 | 154,955.00 |
Apr 02 2024 | 4.60 | -0.260 | -5.30% | 4.84 | 4.84 | 4.51 | 292,450.00 |
Apr 01 2024 | 4.85 | -0.220 | -4.39% | 5.08 | 5.09 | 4.71 | 261,482.00 |
Mar 31 2024 | 5.08 | 0.120 | 2.34% | 4.96 | 5.08 | 4.95 | 95,852.00 |
Mar 30 2024 | 4.96 | -0.060 | -1.27% | 5.02 | 5.08 | 4.94 | 148,892.00 |
Mar 29 2024 | 5.02 | -0.030 | -0.57% | 5.05 | 5.08 | 4.94 | 166,458.00 |
Mar 28 2024 | 5.05 | 0.020 | 0.32% | 5.04 | 5.13 | 4.98 | 206,962.00 |
Mar 27 2024 | 5.04 | -0.210 | -3.93% | 5.24 | 5.45 | 5.01 | 256,697.00 |
Mar 26 2024 | 5.24 | 0.030 | 0.48% | 5.23 | 5.38 | 5.16 | 165,146.00 |
Mar 25 2024 | 5.22 | 0.120 | 2.35% | 5.08 | 5.31 | 5.05 | 650,714.00 |
Mar 24 2024 | 5.10 | 0.140 | 2.87% | 4.94 | 5.11 | 4.93 | 191,803.00 |
Mar 23 2024 | 4.96 | 0.070 | 1.45% | 4.91 | 5.06 | 4.83 | 149,531.00 |
Mar 22 2024 | 4.88 | -0.110 | -2.10% | 5.00 | 5.11 | 4.79 | 199,497.00 |
Mar 21 2024 | 4.99 | -0.080 | -1.62% | 4.92 | 5.08 | 4.87 | 443,548.00 |
Mar 20 2024 | 5.07 | 0.320 | 6.78% | 4.74 | 5.10 | 4.61 | 356,950.00 |
Mar 19 2024 | 4.75 | -0.470 | -8.99% | 5.22 | 5.23 | 4.63 | 659,937.00 |
Mar 18 2024 | 5.22 | -0.270 | -4.99% | 5.47 | 5.49 | 5.11 | 503,760.00 |
Mar 17 2024 | 5.49 | 0.230 | 4.45% | 5.29 | 5.54 | 5.10 | 342,792.00 |
Mar 16 2024 | 5.26 | -0.510 | -8.81% | 5.74 | 5.89 | 5.18 | 409,474.00 |
Mar 15 2024 | 5.77 | -0.330 | -5.37% | 6.16 | 6.18 | 5.46 | 545,009.00 |
Mar 14 2024 | 6.09 | -0.290 | -4.59% | 6.37 | 6.45 | 5.98 | 260,991.00 |
Mar 13 2024 | 6.39 | 0.470 | 7.98% | 5.92 | 6.48 | 5.90 | 838,095.00 |
Mar 12 2024 | 5.91 | -0.340 | -5.47% | 6.24 | 6.25 | 5.69 | 497,538.00 |
Mar 11 2024 | 6.26 | 0.080 | 1.21% | 6.18 | 6.26 | 5.90 | 571,413.00 |
Mar 10 2024 | 6.18 | 0.360 | 6.20% | 5.83 | 6.28 | 5.77 | 612,612.00 |
Mar 09 2024 | 5.82 | 0.170 | 2.92% | 5.67 | 5.83 | 5.63 | 221,761.00 |
Mar 08 2024 | 5.66 | -0.120 | -2.13% | 5.78 | 5.87 | 5.51 | 256,857.00 |
Mar 07 2024 | 5.78 | 0.200 | 3.68% | 5.56 | 5.84 | 5.49 | 372,828.00 |
Mar 06 2024 | 5.57 | 0.380 | 7.28% | 5.18 | 5.58 | 4.97 | 669,580.00 |
Mar 05 2024 | 5.20 | -0.550 | -9.49% | 5.70 | 5.73 | 4.66 | 443,161.00 |
Mar 04 2024 | 5.74 | 0.270 | 4.96% | 5.47 | 5.75 | 5.43 | 529,992.00 |
Mar 03 2024 | 5.47 | -0.020 | -0.42% | 5.49 | 5.61 | 5.24 | 400,851.00 |
Mar 02 2024 | 5.49 | 0.360 | 7.08% | 5.13 | 5.52 | 5.13 | 461,039.00 |
Mar 01 2024 | 5.13 | 0.090 | 1.71% | 5.02 | 5.15 | 5.00 | 309,425.00 |
Feb 29 2024 | 5.04 | -0.010 | -0.28% | 5.05 | 5.31 | 4.92 | 476,545.00 |
Feb 28 2024 | 5.06 | -0.050 | -1.04% | 5.12 | 5.32 | 4.82 | 562,231.00 |
Feb 27 2024 | 5.11 | -0.190 | -3.60% | 5.31 | 5.39 | 5.05 | 398,287.00 |
Feb 26 2024 | 5.30 | 0.270 | 5.26% | 5.03 | 5.37 | 4.89 | 816,961.00 |
Feb 25 2024 | 5.04 | 0.030 | 0.66% | 5.00 | 5.04 | 4.85 | 224,797.00 |
Feb 24 2024 | 5.00 | 0.030 | 0.64% | 4.96 | 5.19 | 4.90 | 222,450.00 |
Feb 23 2024 | 4.97 | 0.00 | 0.10% | 4.97 | 5.05 | 4.72 | 440,012.00 |
Feb 22 2024 | 4.97 | 0.240 | 5.03% | 4.72 | 5.28 | 4.59 | 647,312.00 |
Feb 21 2024 | 4.73 | -0.380 | -7.35% | 5.09 | 5.15 | 4.51 | 450,227.00 |
Feb 20 2024 | 5.10 | 0.110 | 2.24% | 5.01 | 5.14 | 4.70 | 610,536.00 |
Feb 19 2024 | 4.99 | 0.00 | -0.06% | 5.00 | 5.08 | 4.88 | 741,182.00 |
Feb 18 2024 | 4.99 | 0.330 | 7.10% | 4.65 | 5.02 | 4.61 | 330,533.00 |
Feb 17 2024 | 4.66 | -0.110 | -2.30% | 4.77 | 4.81 | 4.54 | 465,941.00 |