Cotação atual, histórico e gráfico do papel: MTSA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/10/2023 | 2,60% | 2,00 | 79,00 | 79,00 | 79,00 | 79,00 | 8K | 1 |
| 16/08/2023 | 2,67% | 2,00 | 77,00 | 77,00 | 77,00 | 77,00 | 8K | 1 |
| 14/03/2023 | 0,00% | 0,00 | 75,00 | 75,00 | 75,00 | 75,00 | 15K | 1 |
| 03/02/2023 | 0,00% | 0,00 | 75,00 | 75,00 | 75,00 | 75,00 | 15K | 1 |
| 11/01/2023 | 8,33% | 5,77 | 75,00 | 75,00 | 75,00 | 75,00 | 8K | 1 |
| 24/10/2022 | -0,73% | -0,51 | 69,23 | 69,23 | 69,23 | 69,23 | 14K | 1 |
| 27/07/2022 | -0,37% | -0,26 | 69,74 | 69,74 | 69,74 | 69,74 | 14K | 1 |
| 17/05/2022 | 8,53% | 5,50 | 70,00 | 70,00 | 70,00 | 70,00 | 21K | 1 |
| 24/06/2021 | 7,50% | 4,50 | 64,50 | 64,50 | 64,50 | 64,50 | 13K | 1 |
| 08/06/2021 | 0,00% | 0,00 | 60,00 | 60,00 | 60,00 | 60,00 | 6K | 1 |
| 27/05/2021 | 71,43% | 25,00 | 60,00 | 60,00 | 60,00 | 60,00 | 12K | 2 |
|
|
| 15/06/2020 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 7K | 1 |
| 06/02/2020 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 7K | 1 |
| 04/02/2020 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 7K | 1 |
| 03/02/2020 | 0,00% | 0,00 | 35,00 | 32,99 | 32,99 | 35,00 | 59K | 3 |
| 31/01/2020 | 57,23% | 12,74 | 35,00 | 35,00 | 35,00 | 35,00 | 18K | 1 |
| 03/01/2020 | -1,07% | -0,24 | 22,26 | 22,26 | 22,26 | 22,26 | 2K | 1 |
| 25/11/2019 | 0,00% | 0,00 | 22,50 | 22,50 | 22,50 | 22,50 | 4K | 1 |
| 19/08/2019 | 0,00% | 0,00 | 22,50 | 22,50 | 22,50 | 22,50 | 2K | 1 |
| 16/08/2019 | -0,44% | -0,10 | 22,50 | 22,50 | 22,50 | 22,50 | 2K | 1 |
| 15/08/2019 | -19,52% | -5,48 | 22,60 | 22,60 | 22,60 | 22,60 | 2K | 1 |
| 15/07/2019 | -0,07% | -0,02 | 28,08 | 28,08 | 28,08 | 28,08 | 3K | 1 |
| 12/06/2019 | -0,04% | -0,01 | 28,10 | 28,10 | 28,10 | 28,10 | 3K | 1 |
| 11/06/2019 | -43,78% | -21,89 | 28,11 | 25,11 | 25,11 | 28,11 | 11K | 4 |
| 11/04/2019 | 72,41% | 21,00 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
| 10/04/2019 | 11,54% | 3,00 | 29,00 | 29,00 | 29,00 | 29,00 | 3K | 1 |
| 08/02/2019 | 3,96% | 0,99 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 06/02/2019 | 0,00% | 0,00 | 25,01 | 25,01 | 25,01 | 25,01 | 5K | 1 |
| 23/01/2019 | 47,12% | 8,01 | 25,01 | 25,01 | 25,01 | 25,01 | 3K | 1 |
| 19/11/2018 | -1,22% | -0,21 | 17,00 | 17,00 | 17,00 | 17,00 | 2K | 1 |
| 12/11/2018 | 0,00% | 0,00 | 17,21 | 16,56 | 16,56 | 17,21 | 18K | 3 |
| 07/08/2018 | -1,66% | -0,29 | 17,21 | 17,21 | 17,21 | 17,21 | 2K | 1 |
| 10/07/2018 | -1,41% | -0,25 | 17,50 | 17,50 | 17,50 | 17,50 | 2K | 1 |
| 03/07/2018 | 0,00% | 0,00 | 17,75 | 17,75 | 17,75 | 17,75 | 4K | 1 |
| 26/06/2018 | -8,97% | -1,75 | 17,75 | 17,75 | 17,75 | 17,75 | 4K | 2 |
| 22/06/2018 | -21,97% | -5,49 | 19,50 | 19,50 | 19,50 | 19,50 | 2K | 1 |
| 14/11/2017 | 0,00% | 0,00 | 24,99 | 24,99 | 24,99 | 24,99 | 2K | 1 |
| 09/11/2017 | 24,95% | 4,99 | 24,99 | 24,99 | 24,99 | 24,99 | 2K | 1 |
| 28/08/2017 | 5,26% | 1,00 | 20,00 | 20,00 | 20,00 | 20,00 | 14K | 2 |
| 21/08/2017 | 26,67% | 4,00 | 19,00 | 19,00 | 19,00 | 19,00 | 2K | 1 |
| 23/05/2017 | -25,00% | -5,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
| 24/06/2016 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 02/12/2015 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 10K | 2 |
| 16/07/2015 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 08/06/2015 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 8K | 1 |
| 03/06/2015 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 06/04/2015 | -66,67% | -40,00 | 20,00 | 20,00 | 20,00 | 20,00 | 10K | 3 |
| 30/05/2011 | 5,26% | 3,00 | 60,00 | 60,00 | 60,00 | 60,00 | 24K | 2 |
| 31/03/2011 | 9,62% | 5,00 | 57,00 | 57,00 | 57,00 | 57,00 | 11K | 1 |
| 02/02/2011 | 13,04% | 6,00 | 52,00 | 52,00 | 52,00 | 52,00 | 10K | 1 |
| 26/01/2011 | 9,52% | 4,00 | 46,00 | 46,00 | 46,00 | 46,00 | 9K | 1 |
| 16/09/2010 | 7,69% | 3,00 | 42,00 | 42,00 | 42,00 | 42,00 | 8K | 1 |
| 30/07/2010 | 11,43% | 4,00 | 39,00 | 39,00 | 39,00 | 39,00 | 20K | 1 |
| 16/07/2010 | - | - | 35,00 | 35,00 | 35,00 | 35,00 | 18K | 1 |
Date,Open,High,Low,Close,Volume
06-Oct-23,79.00,79.00,79.00,79.00,7900
16-Aug-23,77.00,77.00,77.00,77.00,7700
14-Mar-23,75.00,75.00,75.00,75.00,15000
03-Feb-23,75.00,75.00,75.00,75.00,15000
11-Jan-23,75.00,75.00,75.00,75.00,7500
24-Oct-22,69.23,69.23,69.23,69.23,13846
27-Jul-22,69.74,69.74,69.74,69.74,13948
17-May-22,70.00,70.00,70.00,70.00,21000
24-Jun-21,64.50,64.50,64.50,64.50,12900
08-Jun-21,60.00,60.00,60.00,60.00,6000
27-May-21,60.00,60.00,60.00,60.00,12000
15-Jun-20,35.00,35.00,35.00,35.00,7000
06-Feb-20,35.00,35.00,35.00,35.00,7000
04-Feb-20,35.00,35.00,35.00,35.00,7000
03-Feb-20,32.99,35.00,32.99,35.00,59299
31-Jan-20,35.00,35.00,35.00,35.00,17500
03-Jan-20,22.26,22.26,22.26,22.26,2226
25-Nov-19,22.50,22.50,22.50,22.50,4500
19-Aug-19,22.50,22.50,22.50,22.50,2250
16-Aug-19,22.50,22.50,22.50,22.50,2250
15-Aug-19,22.60,22.60,22.60,22.60,2260
15-Jul-19,28.08,28.08,28.08,28.08,2808
12-Jun-19,28.10,28.10,28.10,28.10,2810
11-Jun-19,25.11,28.11,25.11,28.11,10920
11-Apr-19,50.00,50.00,50.00,50.00,5000
10-Apr-19,29.00,29.00,29.00,29.00,2900
08-Feb-19,26.00,26.00,26.00,26.00,2600
06-Feb-19,25.01,25.01,25.01,25.01,5002
23-Jan-19,25.01,25.01,25.01,25.01,2501
19-Nov-18,17.00,17.00,17.00,17.00,1700
12-Nov-18,16.56,17.21,16.56,17.21,18281
07-Aug-18,17.21,17.21,17.21,17.21,1721
10-Jul-18,17.50,17.50,17.50,17.50,1750
03-Jul-18,17.75,17.75,17.75,17.75,3550
26-Jun-18,17.75,17.75,17.75,17.75,3550
22-Jun-18,19.50,19.50,19.50,19.50,1950
14-Nov-17,24.99,24.99,24.99,24.99,2499
09-Nov-17,24.99,24.99,24.99,24.99,2499
28-Aug-17,20.00,20.00,20.00,20.00,14000
21-Aug-17,19.00,19.00,19.00,19.00,1900
23-May-17,15.00,15.00,15.00,15.00,1500
24-Jun-16,20.00,20.00,20.00,20.00,2000
02-Dec-15,20.00,20.00,20.00,20.00,10000
16-Jul-15,20.00,20.00,20.00,20.00,2000
08-Jun-15,20.00,20.00,20.00,20.00,8000
03-Jun-15,20.00,20.00,20.00,20.00,2000
06-Apr-15,20.00,20.00,20.00,20.00,10000
30-May-11,60.00,60.00,60.00,60.00,24000
31-Mar-11,57.00,57.00,57.00,57.00,11400
02-Feb-11,52.00,52.00,52.00,52.00,10400
26-Jan-11,46.00,46.00,46.00,46.00,9200
16-Sep-10,42.00,42.00,42.00,42.00,8400
30-Jul-10,39.00,39.00,39.00,39.00,19500
16-Jul-10,35.00,35.00,35.00,35.00,17500
*exoneração de responsabilidade e termos de uso