MATICBRL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 3.71 | -0.080 | -1.98% | 3.79 | 3.87 | 3.71 | 126,319.00 |
Apr 27 2024 | 3.78 | 0.160 | 4.33% | 3.64 | 3.79 | 3.51 | 164,228.00 |
Apr 26 2024 | 3.63 | -0.120 | -3.10% | 3.75 | 3.80 | 3.60 | 98,176.00 |
Apr 25 2024 | 3.74 | 0.090 | 2.32% | 3.66 | 3.78 | 3.59 | 213,553.00 |
Apr 24 2024 | 3.66 | -0.100 | -2.74% | 3.78 | 3.95 | 3.62 | 260,729.00 |
Apr 23 2024 | 3.76 | -0.100 | -2.51% | 3.85 | 3.89 | 3.73 | 185,690.00 |
Apr 22 2024 | 3.86 | 0.120 | 3.16% | 3.75 | 3.92 | 3.72 | 246,153.00 |
Apr 21 2024 | 3.74 | -0.140 | -3.58% | 3.86 | 3.91 | 3.68 | 117,395.00 |
Apr 20 2024 | 3.88 | 0.350 | 9.76% | 3.54 | 3.89 | 3.49 | 156,877.00 |
Apr 19 2024 | 3.53 | -0.040 | -1.23% | 3.57 | 3.64 | 3.30 | 308,355.00 |
Apr 18 2024 | 3.58 | 0.060 | 1.59% | 3.53 | 3.65 | 3.44 | 170,886.00 |
Apr 17 2024 | 3.52 | -0.210 | -5.50% | 3.72 | 3.77 | 3.48 | 243,382.00 |
Apr 16 2024 | 3.73 | 0.030 | 0.70% | 3.69 | 3.82 | 3.56 | 351,745.00 |
Apr 15 2024 | 3.70 | -0.050 | -1.31% | 3.71 | 3.94 | 3.58 | 363,449.00 |
Apr 14 2024 | 3.75 | 0.280 | 8.13% | 3.47 | 3.83 | 3.36 | 507,668.00 |
Apr 13 2024 | 3.47 | -0.500 | -12.62% | 3.96 | 4.00 | 3.16 | 860,597.00 |
Apr 12 2024 | 3.97 | -0.510 | -11.39% | 4.48 | 4.56 | 3.78 | 689,749.00 |
Apr 11 2024 | 4.48 | -0.030 | -0.67% | 4.49 | 4.55 | 4.39 | 163,933.00 |
Apr 10 2024 | 4.51 | -0.020 | -0.42% | 4.52 | 4.56 | 4.34 | 260,452.00 |
Apr 09 2024 | 4.53 | -0.270 | -5.55% | 4.80 | 4.81 | 4.50 | 233,016.00 |
Apr 08 2024 | 4.79 | 0.140 | 3.03% | 4.65 | 4.80 | 4.54 | 181,678.00 |
Apr 07 2024 | 4.65 | 0.070 | 1.55% | 4.57 | 4.72 | 4.56 | 98,894.00 |
Apr 06 2024 | 4.58 | 0.070 | 1.48% | 4.51 | 4.63 | 4.50 | 125,900.00 |
Apr 05 2024 | 4.52 | -0.090 | -2.02% | 4.60 | 4.63 | 4.37 | 187,848.00 |
Apr 04 2024 | 4.61 | 0.050 | 1.05% | 4.55 | 4.66 | 4.44 | 189,447.00 |
Apr 03 2024 | 4.56 | -0.030 | -0.65% | 4.60 | 4.72 | 4.46 | 155,081.00 |
Apr 02 2024 | 4.59 | -0.250 | -5.22% | 4.84 | 4.84 | 4.51 | 295,730.00 |
Apr 01 2024 | 4.84 | -0.220 | -4.42% | 5.07 | 5.09 | 4.71 | 267,000.00 |
Mar 31 2024 | 5.07 | 0.110 | 2.20% | 4.96 | 5.08 | 4.95 | 96,186.00 |
Mar 30 2024 | 4.96 | -0.070 | -1.29% | 5.01 | 5.08 | 4.94 | 148,910.00 |
Mar 29 2024 | 5.02 | -0.020 | -0.46% | 5.04 | 5.08 | 4.94 | 166,803.00 |
Mar 28 2024 | 5.05 | 0.00 | 0.06% | 5.04 | 5.13 | 4.98 | 209,864.00 |
Mar 27 2024 | 5.04 | -0.200 | -3.76% | 5.24 | 5.45 | 5.01 | 257,211.00 |
Mar 26 2024 | 5.24 | 0.010 | 0.19% | 5.22 | 5.38 | 5.16 | 165,476.00 |
Mar 25 2024 | 5.23 | 0.140 | 2.69% | 5.08 | 5.31 | 5.05 | 234,882.00 |
Mar 24 2024 | 5.09 | 0.150 | 3.01% | 4.97 | 5.11 | 4.93 | 191,958.00 |
Mar 23 2024 | 4.94 | 0.040 | 0.88% | 4.89 | 5.06 | 4.83 | 149,791.00 |
Mar 22 2024 | 4.90 | -0.100 | -1.92% | 5.00 | 5.11 | 4.79 | 199,587.00 |
Mar 21 2024 | 5.00 | -0.060 | -1.21% | 5.04 | 5.08 | 4.87 | 444,985.00 |
Mar 20 2024 | 5.06 | 0.320 | 6.71% | 4.75 | 5.10 | 4.61 | 358,243.00 |
Mar 19 2024 | 4.74 | -0.480 | -9.18% | 5.22 | 5.23 | 4.63 | 663,000.00 |
Mar 18 2024 | 5.22 | -0.270 | -4.99% | 5.47 | 5.49 | 5.11 | 327,366.00 |
Mar 17 2024 | 5.49 | 0.230 | 4.41% | 5.28 | 5.54 | 5.10 | 343,401.00 |
Mar 16 2024 | 5.26 | -0.480 | -8.41% | 5.74 | 5.89 | 5.18 | 411,400.00 |
Mar 15 2024 | 5.74 | -0.630 | -9.90% | 6.16 | 6.18 | 5.46 | 450,829.00 |
Mar 14 2024 | 6.38 | 0.00 | 0.00% | 6.38 | 6.38 | 6.38 | 0.00 |
Mar 13 2024 | 6.38 | 0.450 | 7.61% | 5.92 | 6.48 | 5.90 | 839,554.00 |
Mar 12 2024 | 5.92 | -0.310 | -4.93% | 6.24 | 6.25 | 5.69 | 499,096.00 |
Mar 11 2024 | 6.23 | 0.030 | 0.55% | 6.18 | 6.26 | 5.90 | 520,951.00 |
Mar 10 2024 | 6.20 | 0.370 | 6.26% | 5.80 | 6.28 | 5.77 | 613,241.00 |
Mar 09 2024 | 5.83 | 0.170 | 2.95% | 5.65 | 5.83 | 5.63 | 224,047.00 |
Mar 08 2024 | 5.67 | -0.120 | -2.06% | 5.81 | 5.87 | 5.51 | 256,959.00 |
Mar 07 2024 | 5.78 | 0.210 | 3.67% | 5.56 | 5.84 | 5.49 | 373,920.00 |
Mar 06 2024 | 5.58 | 0.420 | 8.06% | 5.18 | 5.58 | 4.97 | 671,047.00 |
Mar 05 2024 | 5.16 | -0.570 | -9.86% | 5.70 | 5.73 | 4.66 | 445,491.00 |
Mar 04 2024 | 5.73 | 0.270 | 4.95% | 5.47 | 5.75 | 5.43 | 515,598.00 |
Mar 03 2024 | 5.46 | -0.020 | -0.42% | 5.49 | 5.61 | 5.24 | 402,195.00 |
Mar 02 2024 | 5.48 | 0.350 | 6.90% | 5.13 | 5.52 | 5.13 | 461,354.00 |
Mar 01 2024 | 5.13 | 0.110 | 2.13% | 5.03 | 5.15 | 5.00 | 311,250.00 |
Feb 29 2024 | 5.02 | -0.040 | -0.69% | 5.05 | 5.31 | 4.92 | 478,442.00 |
Feb 28 2024 | 5.06 | -0.070 | -1.33% | 5.12 | 5.32 | 4.82 | 562,818.00 |
Feb 27 2024 | 5.12 | -0.180 | -3.34% | 5.31 | 5.39 | 5.05 | 399,080.00 |
Feb 26 2024 | 5.30 | 0.270 | 5.43% | 5.03 | 5.37 | 4.89 | 579,174.00 |
Feb 25 2024 | 5.03 | 0.030 | 0.52% | 5.00 | 5.04 | 4.85 | 228,894.00 |
Feb 24 2024 | 5.00 | 0.040 | 0.81% | 4.97 | 5.19 | 4.90 | 222,742.00 |
Feb 23 2024 | 4.96 | -0.010 | -0.10% | 4.97 | 5.05 | 4.72 | 442,154.00 |
Feb 22 2024 | 4.97 | 0.230 | 4.81% | 4.73 | 5.28 | 4.59 | 656,066.00 |
Feb 21 2024 | 4.74 | -0.360 | -6.97% | 5.09 | 5.15 | 4.51 | 453,455.00 |
Feb 20 2024 | 5.09 | 0.100 | 1.92% | 5.01 | 5.14 | 4.70 | 614,957.00 |
Feb 19 2024 | 5.00 | -0.020 | -0.34% | 5.00 | 5.08 | 4.88 | 493,537.00 |
Feb 18 2024 | 5.01 | 0.350 | 7.60% | 4.65 | 5.02 | 4.61 | 331,596.00 |
Feb 17 2024 | 4.66 | -0.110 | -2.37% | 4.77 | 4.81 | 4.54 | 466,176.00 |
Feb 16 2024 | 4.77 | 0.310 | 6.95% | 4.47 | 4.80 | 4.45 | 637,638.00 |
Feb 15 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.56 | 4.39 | 464,869.00 |
Feb 14 2024 | 4.46 | 0.190 | 4.37% | 4.27 | 4.48 | 4.23 | 303,344.00 |
Feb 13 2024 | 4.28 | -0.120 | -2.82% | 4.41 | 4.42 | 4.22 | 217,618.00 |
Feb 12 2024 | 4.40 | 0.210 | 5.04% | 4.18 | 4.42 | 4.10 | 348,484.00 |
Feb 11 2024 | 4.19 | -0.050 | -1.25% | 4.23 | 4.32 | 4.16 | 167,717.00 |
Feb 10 2024 | 4.24 | -0.020 | -0.38% | 4.27 | 4.33 | 4.19 | 263,131.00 |
Feb 09 2024 | 4.26 | 0.080 | 1.82% | 4.20 | 4.29 | 4.18 | 182,448.00 |
Feb 08 2024 | 4.18 | 0.020 | 0.43% | 4.17 | 4.26 | 4.13 | 303,780.00 |
Feb 07 2024 | 4.16 | 0.150 | 3.61% | 4.02 | 4.19 | 3.93 | 305,665.00 |
Feb 06 2024 | 4.02 | 0.110 | 2.76% | 3.91 | 4.07 | 3.90 | 273,015.00 |
Feb 05 2024 | 3.91 | 0.030 | 0.67% | 3.88 | 3.99 | 3.82 | 218,807.00 |
Feb 04 2024 | 3.89 | -0.040 | -0.92% | 3.91 | 3.94 | 3.85 | 125,681.00 |
Feb 03 2024 | 3.92 | -0.080 | -1.90% | 4.00 | 4.03 | 3.92 | 147,533.00 |
Feb 02 2024 | 4.00 | -0.020 | -0.40% | 4.01 | 4.07 | 3.96 | 189,770.00 |
Feb 01 2024 | 4.01 | 0.090 | 2.27% | 3.94 | 4.04 | 3.82 | 221,424.00 |
Jan 31 2024 | 3.92 | -0.060 | -1.41% | 3.98 | 4.16 | 3.88 | 307,630.00 |
Jan 30 2024 | 3.98 | -0.070 | -1.70% | 4.03 | 4.09 | 3.97 | 180,712.00 |