Mercado abrirá em 2 h 42 min

M&T Bank Corporation (MTB)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
147,96+1,10 (+0,75%)
No fechamento: 04:00PM EDT
147,90 -0,06 (-0,04%)
Pré-Abertura: 05:49AM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024145,63148,07145,03147,96147,96757.400
23 de abr. de 2024145,79147,67145,22146,86146,86727.100
22 de abr. de 2024144,06146,06143,00145,68145,68861.200
19 de abr. de 2024139,92143,42139,56143,38143,381.525.200
18 de abr. de 2024138,93140,98138,38139,30139,30816.800
17 de abr. de 2024138,61140,16137,76139,04139,041.169.800
16 de abr. de 2024140,17140,58136,18137,39137,391.233.200
15 de abr. de 2024139,94145,41138,62140,94140,942.948.400
12 de abr. de 2024133,08135,33133,08134,56134,561.432.500
11 de abr. de 2024135,10135,94133,03135,18135,18973.300
10 de abr. de 2024137,23137,83133,82134,86134,861.181.100
09 de abr. de 2024141,04141,92140,00140,76140,76750.500
08 de abr. de 2024139,57141,85138,80140,57140,57969.000
05 de abr. de 2024137,50139,00137,10138,71138,71786.400
04 de abr. de 2024140,96141,21137,51138,11138,111.145.100
03 de abr. de 2024140,72141,69138,51139,05139,051.042.300
02 de abr. de 2024141,92142,43140,26140,65140,65946.600
01 de abr. de 2024145,44145,44142,67143,22143,22716.100
28 de mar. de 2024145,25146,21144,15145,44145,44820.100
27 de mar. de 2024142,17144,85141,88144,80144,80817.700
26 de mar. de 2024143,24143,31141,00141,23141,23805.100
25 de mar. de 2024142,54144,37142,10142,30142,30810.800
22 de mar. de 2024146,21147,01142,09142,15142,15913.700
21 de mar. de 2024143,57146,25143,19145,85145,851.129.800
20 de mar. de 2024138,89143,61138,44143,19143,19868.900
19 de mar. de 2024140,54141,34139,17139,61139,61890.000
18 de mar. de 2024141,70141,93138,61140,93140,93881.800
15 de mar. de 2024139,25142,31139,25140,53140,535.118.400
14 de mar. de 2024142,38143,60139,44140,34140,341.139.900
13 de mar. de 2024143,88146,79142,76143,19143,19952.100
12 de mar. de 2024142,91144,29142,15143,24143,24843.800
11 de mar. de 2024142,16144,20141,64142,83142,83982.500
08 de mar. de 2024144,75145,20142,69142,74142,74758.300
07 de mar. de 2024142,85145,43141,40143,37143,371.649.900
06 de mar. de 2024142,95143,70138,99141,64141,641.488.800
05 de mar. de 2024139,19144,38139,19143,86143,861.143.500
04 de mar. de 2024138,96142,48138,94139,95139,951.138.300
01 de mar. de 2024137,54138,09134,14136,91136,91942.900
01 de mar. de 20241.3 Dividendo
29 de fev. de 2024140,00140,65137,63139,74138,441.444.900
28 de fev. de 2024137,84139,12137,59138,13136,84547.300
27 de fev. de 2024136,70139,06136,49138,73137,44835.900
26 de fev. de 2024137,60139,25135,19135,68134,42813.600
23 de fev. de 2024138,12138,52136,97138,10136,82534.700
22 de fev. de 2024137,55139,57136,71137,98136,701.432.300
21 de fev. de 2024137,06137,88135,29137,12135,84761.400
20 de fev. de 2024136,93138,37136,04137,36136,08797.800
16 de fev. de 2024136,73138,56136,03138,31137,021.168.900
15 de fev. de 2024136,88139,98136,55137,71136,431.149.300
14 de fev. de 2024134,41136,80134,10136,16134,891.229.300
13 de fev. de 2024134,48135,43130,84132,73131,501.224.700
12 de fev. de 2024133,31138,42133,25136,73135,461.057.300
09 de fev. de 2024131,07133,51130,09133,33132,091.021.400
08 de fev. de 2024129,63132,45129,36131,62130,401.089.400
07 de fev. de 2024133,06133,06128,31130,47129,262.208.100
06 de fev. de 2024132,83134,55130,64132,27131,041.077.500
05 de fev. de 2024132,19134,32131,86132,98131,741.003.500
02 de fev. de 2024128,83134,58128,83133,49132,251.998.500
01 de fev. de 2024137,39137,39128,31131,73130,503.870.900
31 de jan. de 2024137,54141,97137,13138,10136,821.715.200
30 de jan. de 2024142,44144,35142,18143,73142,39951.800
29 de jan. de 2024141,10142,81140,23142,76141,43741.300
26 de jan. de 2024142,69143,50141,20141,52140,20627.300
25 de jan. de 2024144,00144,42140,33142,04140,72888.000
24 de jan. de 2024142,72143,69140,94142,68141,351.277.000
23 de jan. de 2024142,33143,87140,78141,81140,491.305.900
22 de jan. de 2024140,15142,50139,84141,97140,651.590.000
19 de jan. de 2024133,29140,32131,96139,39138,092.497.200
18 de jan. de 2024133,62133,62128,75132,88131,642.432.300
17 de jan. de 2024129,37132,08128,55130,96129,741.355.300
16 de jan. de 2024131,00132,93129,66131,39130,171.359.900
12 de jan. de 2024135,45135,99131,73133,08131,841.265.100
11 de jan. de 2024135,84135,99133,36135,29134,03791.600
10 de jan. de 2024136,56137,42135,15136,84135,57940.700
09 de jan. de 2024136,61137,51136,01136,50135,23853.200
08 de jan. de 2024137,36138,17135,82138,07136,79922.100
05 de jan. de 2024136,05139,37135,61138,19136,901.006.200
04 de jan. de 2024134,35137,31134,27136,29135,02761.700
03 de jan. de 2024138,00138,00134,46134,59133,341.061.900
02 de jan. de 2024136,56140,27136,55139,03137,741.063.300
29 de dez. de 2023138,49138,90136,67137,08135,80635.000
28 de dez. de 2023138,09138,56137,27138,39137,10469.800
27 de dez. de 2023138,55139,02137,39137,88136,60562.500
26 de dez. de 2023136,84139,29136,24138,86137,57723.200
22 de dez. de 2023136,97138,01135,97136,52135,25631.900
21 de dez. de 2023135,00136,44134,04136,21134,94968.900
20 de dez. de 2023138,50139,19133,86133,96132,711.283.700
19 de dez. de 2023137,20139,84136,54139,36138,061.663.700
18 de dez. de 2023142,40142,40137,02137,13135,851.599.900
15 de dez. de 2023143,95145,95141,63142,76141,432.202.000
14 de dez. de 2023139,98148,23139,98145,06143,712.297.200
13 de dez. de 2023131,67138,58131,00138,51137,221.471.800
12 de dez. de 2023133,17133,23131,15131,76130,53640.600
11 de dez. de 2023132,01133,98132,00133,42132,18815.200
08 de dez. de 2023133,14134,35131,61132,65131,42925.100
07 de dez. de 2023131,68133,86131,50132,78131,541.256.200
06 de dez. de 2023132,42134,92130,20130,83129,612.022.200
05 de dez. de 2023133,53133,79131,98132,11130,88865.700
04 de dez. de 2023131,32134,79131,32134,39133,14914.100
01 de dez. de 2023127,50133,58127,00132,71131,481.147.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...