M&T Bank Corporation (BVMF:M1TB34)
Brazil · Delayed Price · Currency is BRL 282.15
0.00 (0.00%)
Last updated: Apr 8, 2026, 10:00 AM GMT-3
BVMF:M1TB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 282.15 | 282.15 | 282.15 | 282.15 | 280.84 | -0.38% | 1 |
| Feb 25, 2026 | 283.23 | 283.23 | 283.23 | 283.23 | 281.92 | -8.00% | 4 |
| Feb 9, 2026 | 307.87 | 307.87 | 307.87 | 307.87 | 306.44 | 7.86% | 1 |
| Dec 22, 2025 | 270.01 | 285.65 | 270.01 | 285.44 | 284.12 | 6.28% | 4 |
| Aug 22, 2025 | 268.58 | 268.58 | 268.58 | 268.58 | 264.65 | 1.52% | 1 |
| Aug 21, 2025 | 264.56 | 264.56 | 264.56 | 264.56 | 260.69 | 1.38% | 1 |
| Aug 13, 2025 | 258.47 | 260.95 | 258.47 | 260.95 | 257.13 | 2.18% | 56 |
| Aug 7, 2025 | 255.39 | 255.39 | 255.39 | 255.39 | 251.65 | - | 40 |
| Aug 1, 2025 | 255.39 | 255.39 | 255.39 | 255.39 | 251.65 | -5.39% | 240 |
| Jul 30, 2025 | 269.93 | 269.93 | 269.93 | 269.93 | 265.98 | - | 7 |
| Jul 29, 2025 | 271.69 | 271.69 | 269.93 | 269.93 | 265.98 | 1.01% | 13 |
| Jul 25, 2025 | 267.24 | 267.24 | 267.24 | 267.24 | 263.33 | -5.41% | 2 |
| Jul 11, 2025 | 282.52 | 282.52 | 282.52 | 282.52 | 278.39 | 1.66% | 4 |
| Jul 10, 2025 | 277.90 | 277.90 | 277.90 | 277.90 | 273.83 | 1.40% | 4 |
| Jul 9, 2025 | 274.05 | 274.05 | 274.05 | 274.05 | 270.04 | 0.85% | 18 |
| Jul 4, 2025 | 271.74 | 271.74 | 271.74 | 271.74 | 267.76 | -1.52% | 5 |
| Jul 3, 2025 | 275.94 | 275.94 | 275.94 | 275.94 | 271.90 | 2.63% | 1 |
| Jul 2, 2025 | 271.40 | 271.40 | 268.88 | 268.88 | 264.95 | 7.92% | 26 |
| Jun 18, 2025 | 249.14 | 249.14 | 249.14 | 249.14 | 245.49 | 2.45% | 20 |
| Jun 2, 2025 | 243.19 | 243.19 | 243.19 | 243.19 | 239.63 | -7.06% | 1 |
| May 15, 2025 | 261.66 | 261.66 | 261.66 | 261.66 | 256.61 | 0.81% | 1 |
| May 14, 2025 | 235.00 | 260.84 | 235.00 | 259.56 | 254.55 | 0.03% | 3 |
| May 13, 2025 | 251.16 | 259.48 | 251.16 | 259.48 | 254.47 | 1.26% | 2 |
| May 8, 2025 | 256.25 | 256.25 | 256.25 | 256.25 | 251.30 | 2.81% | 1 |
| May 7, 2025 | 250.22 | 250.57 | 248.50 | 249.25 | 244.44 | 4.68% | 1,044 |
| Apr 30, 2025 | 238.11 | 238.11 | 238.11 | 238.11 | 233.51 | 0.37% | 2 |
| Apr 23, 2025 | 237.24 | 237.24 | 237.24 | 237.24 | 232.66 | 1.92% | 90 |
| Apr 4, 2025 | 232.76 | 232.76 | 232.76 | 232.76 | 228.26 | -8.20% | 1 |
| Mar 31, 2025 | 253.54 | 253.54 | 253.54 | 253.54 | 248.64 | -1.92% | 2 |
| Mar 5, 2025 | 272.43 | 272.43 | 258.51 | 258.51 | 253.52 | -6.97% | 12 |
| Feb 25, 2025 | 277.87 | 277.87 | 277.87 | 277.87 | 271.23 | -0.82% | 2 |
| Feb 24, 2025 | 280.16 | 280.16 | 280.16 | 280.16 | 273.46 | -1.83% | 20 |
| Feb 18, 2025 | 285.39 | 285.39 | 285.39 | 285.39 | 278.57 | -3.16% | 283 |
| Feb 5, 2025 | 294.69 | 294.69 | 294.69 | 294.69 | 287.64 | - | 2 |
| Jan 31, 2025 | 297.37 | 297.37 | 294.69 | 294.69 | 287.64 | -0.82% | 31 |
| Jan 29, 2025 | 297.12 | 297.12 | 297.12 | 297.12 | 290.01 | 0.46% | 22 |
| Jan 27, 2025 | 295.76 | 295.76 | 295.76 | 295.76 | 288.69 | -0.55% | 120 |
| Jan 22, 2025 | 297.41 | 297.41 | 297.41 | 297.41 | 290.30 | 0.33% | 1 |
| Jan 16, 2025 | 296.44 | 296.44 | 296.44 | 296.44 | 289.35 | 1.28% | 110 |
| Jan 13, 2025 | 292.70 | 292.70 | 292.70 | 292.70 | 285.70 | 0.12% | 20 |
| Jan 7, 2025 | 294.62 | 294.62 | 292.35 | 292.35 | 285.36 | -0.51% | 274 |
| Jan 3, 2025 | 293.53 | 293.86 | 293.53 | 293.86 | 286.83 | 0.06% | 26 |
| Dec 23, 2024 | 293.19 | 293.68 | 293.19 | 293.68 | 286.66 | -2.98% | 28 |
| Dec 18, 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 295.46 | -0.77% | 27 |
| Dec 17, 2024 | 305.04 | 305.04 | 305.04 | 305.04 | 297.75 | 0.57% | 2 |
| Dec 16, 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 296.05 | -3.87% | 26 |
| Dec 9, 2024 | 315.52 | 315.52 | 315.52 | 315.52 | 307.97 | -1.03% | 26 |
| Dec 5, 2024 | 318.81 | 318.81 | 318.81 | 318.81 | 311.19 | -0.97% | 17 |
| Nov 26, 2024 | 321.92 | 321.92 | 321.92 | 321.92 | 312.84 | 4.65% | 1 |