It Now IMAT Index Fund (BVMF:MATB11)
Brazil · Delayed Price · Currency is BRL 63.92
-1.22 (-1.87%)
Sep 23, 2026, 2:39 PM GMT-3
BVMF:MATB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 64.81 | 64.81 | 64.00 | 64.00 | - | -1.75% | 109 |
| Sep 22, 2026 | 64.86 | 65.14 | 64.43 | 65.14 | 65.14 | 1.20% | 33,960 |
| Sep 21, 2026 | 64.69 | 64.95 | 64.37 | 64.37 | 64.37 | -0.49% | 23,195 |
| Sep 18, 2026 | 65.07 | 65.20 | 64.50 | 64.69 | 64.69 | -1.84% | 42,298 |
| Sep 17, 2026 | 64.90 | 66.05 | 64.58 | 65.90 | 65.90 | 1.34% | 39,298 |
| Sep 16, 2026 | 65.06 | 66.00 | 64.86 | 65.03 | 65.03 | -1.17% | 8,952 |
| Sep 15, 2026 | 65.74 | 66.07 | 65.74 | 65.80 | 65.80 | 0.46% | 40,759 |
| Sep 14, 2026 | 66.09 | 66.11 | 65.41 | 65.50 | 65.50 | -2.88% | 3,115 |
| Sep 11, 2026 | 67.75 | 67.75 | 67.22 | 67.44 | 67.44 | -0.46% | 41,184 |
| Sep 10, 2026 | 66.94 | 67.75 | 66.86 | 67.75 | 67.75 | 0.49% | 35,530 |
| Sep 9, 2026 | 66.99 | 67.65 | 66.74 | 67.42 | 67.42 | 0.64% | 4,496 |
| Sep 8, 2026 | 66.71 | 67.46 | 66.71 | 66.99 | 66.99 | 0.46% | 5,364 |
| Sep 4, 2026 | 66.13 | 66.86 | 66.13 | 66.68 | 66.68 | 0.54% | 11,082 |
| Sep 3, 2026 | 66.57 | 67.45 | 66.10 | 66.32 | 66.32 | -0.23% | 4,681 |
| Sep 2, 2026 | 65.18 | 66.92 | 65.18 | 66.47 | 66.47 | 3.37% | 12,061 |
| Sep 1, 2026 | 63.48 | 64.59 | 63.26 | 64.30 | 64.30 | 1.31% | 14,215 |
| Aug 31, 2026 | 64.31 | 64.49 | 63.47 | 63.47 | 63.47 | -0.27% | 115,242 |
| Aug 28, 2026 | 64.10 | 64.10 | 63.37 | 63.64 | 63.64 | -0.84% | 682 |
| Aug 27, 2026 | 63.35 | 64.30 | 63.35 | 64.18 | 64.18 | 1.95% | 1,363 |
| Aug 26, 2026 | 62.88 | 62.95 | 62.75 | 62.95 | 62.95 | 0.32% | 105,064 |
| Aug 25, 2026 | 62.17 | 62.75 | 61.85 | 62.75 | 62.75 | 0.93% | 54,621 |
| Aug 24, 2026 | 61.74 | 63.57 | 61.74 | 62.17 | 62.17 | 1.70% | 25,957 |
| Aug 21, 2026 | 61.22 | 61.43 | 60.85 | 61.13 | 61.13 | 1.26% | 78,380 |
| Aug 20, 2026 | 60.02 | 60.52 | 60.02 | 60.37 | 60.37 | 0.58% | 414 |
| Aug 19, 2026 | 60.15 | 61.45 | 59.95 | 60.02 | 60.02 | -0.53% | 3,416 |
| Aug 18, 2026 | 60.16 | 61.05 | 60.16 | 60.34 | 60.34 | -0.51% | 17,167 |
| Aug 17, 2026 | 60.13 | 60.72 | 60.12 | 60.65 | 60.65 | 0.13% | 6,552 |
| Aug 14, 2026 | 60.13 | 60.58 | 60.13 | 60.57 | 60.57 | -0.30% | 13,719 |
| Aug 13, 2026 | 60.91 | 60.91 | 60.75 | 60.75 | 60.75 | -0.61% | 299 |
| Aug 12, 2026 | 60.27 | 61.21 | 60.27 | 61.12 | 61.12 | 1.41% | 12,488 |
| Aug 11, 2026 | 61.68 | 61.88 | 60.00 | 60.27 | 60.27 | -2.65% | 3,691 |
| Aug 10, 2026 | 61.79 | 62.07 | 61.78 | 61.91 | 61.91 | 0.63% | 39,074 |
| Aug 7, 2026 | 62.52 | 62.52 | 61.46 | 61.52 | 61.52 | -2.35% | 586 |
| Aug 6, 2026 | 63.71 | 63.71 | 62.89 | 63.00 | 63.00 | -1.84% | 6,052 |
| Aug 5, 2026 | 63.96 | 64.18 | 62.50 | 64.18 | 64.18 | 0.80% | 22,334 |
| Aug 4, 2026 | 63.00 | 64.24 | 63.00 | 63.67 | 63.67 | 0.97% | 475,956 |
| Aug 3, 2026 | 62.21 | 63.10 | 62.12 | 63.06 | 63.06 | 0.25% | 61,576 |
| Jul 31, 2026 | 63.00 | 63.19 | 62.90 | 62.90 | 62.90 | 0.50% | 8,191 |
| Jul 30, 2026 | 62.95 | 62.95 | 62.51 | 62.59 | 62.59 | 0.14% | 699 |
| Jul 29, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.56% | 9 |
| Jul 28, 2026 | 62.96 | 63.72 | 62.96 | 63.49 | 63.49 | 2.04% | 1,103 |
| Jul 27, 2026 | 61.88 | 62.36 | 61.85 | 62.22 | 62.22 | 0.68% | 21,578 |
| Jul 24, 2026 | 61.80 | 62.03 | 61.61 | 61.80 | 61.80 | -0.35% | 881 |
| Jul 23, 2026 | 61.52 | 62.71 | 61.52 | 62.02 | 62.02 | 2.11% | 88,691 |
| Jul 22, 2026 | 60.77 | 62.05 | 60.74 | 60.74 | 60.74 | 0.41% | 84,088 |
| Jul 21, 2026 | 60.62 | 60.62 | 60.34 | 60.49 | 60.49 | 0.37% | 11,186 |
| Jul 20, 2026 | 60.80 | 60.80 | 60.14 | 60.27 | 60.27 | -1.13% | 1,264 |
| Jul 17, 2026 | 60.17 | 61.03 | 60.17 | 60.96 | 60.96 | 0.26% | 547 |
| Jul 16, 2026 | 61.13 | 61.37 | 60.71 | 60.80 | 60.80 | -0.51% | 16,190 |
| Jul 15, 2026 | 60.38 | 61.34 | 60.38 | 61.11 | 61.11 | 1.51% | 7,543 |