Cotação atual, histórico e gráfico do papel: MTSA4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MTSA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	2,60%	1,09	43,09	42,01	42,01	43,77	43K	9
25/07/2024	-3,20%	-1,39	42,00	43,98	42,00	43,98	115K	25
23/07/2024	0,35%	0,15	43,39	43,24	42,76	43,39	43K	9
22/07/2024	-0,21%	-0,09	43,24	43,10	42,21	43,24	56K	13
19/07/2024	-1,46%	-0,64	43,33	44,00	43,32	44,00	100K	15
18/07/2024	-0,05%	-0,02	43,97	43,69	43,69	43,97	57K	9
17/07/2024	-0,92%	-0,41	43,99	43,50	43,50	43,99	13K	3
16/07/2024	-0,22%	-0,10	44,40	44,12	43,53	44,49	101K	22
15/07/2024	-0,67%	-0,30	44,50	44,16	44,16	44,50	18K	4
12/07/2024	0,00%	0,00	44,80	44,80	44,80	44,80	4K	1
11/07/2024	0,70%	0,31	44,80	44,25	44,25	44,80	22K	3
10/07/2024	-1,51%	-0,68	44,49	45,05	44,49	45,30	270K	54
09/07/2024	-0,29%	-0,13	45,17	45,00	44,19	45,17	175K	36
08/07/2024	1,52%	0,68	45,30	44,66	44,06	45,30	246K	51
05/07/2024	1,41%	0,62	44,62	44,50	43,79	44,69	274K	56
04/07/2024	-2,65%	-1,20	44,00	44,57	44,00	45,42	340K	52
03/07/2024	1,57%	0,70	45,20	45,37	44,10	45,37	81K	14
02/07/2024	0,04%	0,02	44,50	43,93	43,93	44,74	182K	37
01/07/2024	-0,04%	-0,02	44,48	44,50	42,00	44,50	128K	19
28/06/2024	1,62%	0,71	44,50	44,00	43,00	44,50	310K	35
27/06/2024	1,96%	0,84	43,79	42,77	42,06	43,79	477K	68
26/06/2024	1,42%	0,60	42,95	41,80	41,50	42,95	157K	23
25/06/2024	3,93%	1,60	42,35	41,30	40,84	42,35	117K	25
24/06/2024	-0,61%	-0,25	40,75	41,33	40,73	41,47	98K	20
21/06/2024	-0,89%	-0,37	41,00	40,50	40,50	41,58	139K	23
20/06/2024	2,17%	0,88	41,37	40,89	39,65	41,39	122K	27
19/06/2024	1,22%	0,49	40,49	40,44	39,79	40,50	93K	19
18/06/2024	-0,89%	-0,36	40,00	40,10	39,82	41,13	169K	31
17/06/2024	-0,02%	-0,01	40,36	39,90	39,67	40,36	124K	15
14/06/2024	-3,05%	-1,27	40,37	41,23	40,02	41,26	284K	50
13/06/2024	-0,72%	-0,30	41,64	41,50	41,00	42,42	810K	34
12/06/2024	-0,99%	-0,42	41,94	41,41	40,73	42,49	196K	40
11/06/2024	2,07%	0,86	42,36	41,51	39,24	42,36	1M	185
10/06/2024	-6,32%	-2,80	41,50	43,73	29,59	43,73	9M	1.483
07/06/2024	0,68%	0,30	44,30	43,70	43,70	44,40	80K	14
06/06/2024	-3,08%	-1,40	44,00	45,39	43,70	45,39	283K	29
05/06/2024	-0,15%	-0,07	45,40	45,00	44,86	45,40	95K	16
04/06/2024	-0,18%	-0,08	45,47	45,54	44,78	45,54	63K	13
03/06/2024	-0,11%	-0,05	45,55	44,68	44,10	45,56	63K	10
31/05/2024	2,47%	1,10	45,60	45,77	44,61	45,77	82K	14
29/05/2024	1,37%	0,60	44,50	43,95	43,00	44,50	1M	73
28/05/2024	0,87%	0,38	43,90	43,95	42,84	43,95	199K	38
27/05/2024	-0,78%	-0,34	43,52	43,87	43,52	44,00	74K	13
24/05/2024	-0,95%	-0,42	43,86	44,50	43,86	44,50	97K	20
23/05/2024	-1,47%	-0,66	44,28	44,38	44,15	44,40	142K	23
22/05/2024	0,16%	0,07	44,94	44,84	44,40	44,94	40K	8
21/05/2024	-0,07%	-0,03	44,87	44,31	44,31	44,87	31K	7
20/05/2024	-0,22%	-0,10	44,90	44,01	44,01	44,90	67K	13
17/05/2024	2,39%	1,05	45,00	43,91	43,91	45,00	22K	5
16/05/2024	-0,57%	-0,25	43,95	44,20	43,95	44,20	106K	7
15/05/2024	1,49%	0,65	44,20	43,62	43,55	44,29	175K	32
14/05/2024	-1,94%	-0,86	43,55	44,10	43,55	44,38	307K	43
13/05/2024	-1,16%	-0,52	44,41	45,33	43,70	45,33	44K	9
10/05/2024	0,29%	0,13	44,93	45,00	44,00	45,00	205K	26
09/05/2024	-1,65%	-0,75	44,80	45,55	44,54	45,56	252K	32
08/05/2024	-1,45%	-0,67	45,55	46,05	45,55	46,93	538K	79
07/05/2024	-4,19%	-2,02	46,22	47,01	46,22	47,50	275K	42
06/05/2024	-0,02%	-0,01	48,24	48,25	48,15	48,25	116K	10
03/05/2024	0,06%	0,03	48,25	48,15	47,60	48,27	230K	31
02/05/2024	-0,23%	-0,11	48,22	48,30	47,11	48,30	53K	9
30/04/2024	0,00%	0,00	48,33	48,15	47,18	48,33	149K	13
29/04/2024	0,19%	0,09	48,33	48,33	46,60	48,33	475K	46
26/04/2024	2,05%	0,97	48,24	48,24	48,24	48,24	5K	1
25/04/2024	1,22%	0,57	47,27	47,39	46,71	47,39	61K	9
24/04/2024	-1,29%	-0,61	46,70	47,42	46,70	47,70	57K	12
23/04/2024	-2,43%	-1,18	47,31	48,40	47,21	48,40	143K	25
22/04/2024	0,04%	0,02	48,49	48,74	48,49	48,74	19K	3
19/04/2024	-0,55%	-0,27	48,47	48,31	48,12	48,47	92K	15
18/04/2024	0,08%	0,04	48,74	48,01	48,01	48,74	101K	15
17/04/2024	2,87%	1,36	48,70	48,74	47,28	48,74	96K	17
16/04/2024	-0,32%	-0,15	47,34	47,12	47,00	47,34	71K	15
15/04/2024	-2,68%	-1,31	47,49	48,99	47,11	48,99	229K	43
12/04/2024	-0,99%	-0,49	48,80	49,17	48,80	49,20	34K	4
11/04/2024	0,00%	0,00	49,29	48,00	48,00	49,29	83K	12
10/04/2024	3,31%	1,58	49,29	47,71	47,71	49,29	73K	13
09/04/2024	-0,38%	-0,18	47,71	48,00	47,63	48,15	62K	12
08/04/2024	1,01%	0,48	47,89	48,10	47,51	48,10	53K	10
05/04/2024	-1,39%	-0,67	47,41	49,28	47,41	49,28	172K	23
04/04/2024	0,19%	0,09	48,08	48,69	48,08	49,00	155K	30
03/04/2024	-0,48%	-0,23	47,99	48,50	47,80	48,50	87K	16
02/04/2024	-0,88%	-0,43	48,22	49,32	48,22	49,32	141K	18
01/04/2024	-4,61%	-2,35	48,65	49,49	48,65	49,97	172K	33
28/03/2024	2,00%	1,00	51,00	50,00	50,00	51,00	218K	29
27/03/2024	4,54%	2,17	50,00	48,09	48,09	50,00	138K	21
26/03/2024	-2,13%	-1,04	47,83	48,00	47,81	48,00	110K	18
25/03/2024	1,79%	0,86	48,87	48,47	47,80	48,87	106K	12
22/03/2024	-0,62%	-0,30	48,01	48,08	48,01	48,16	77K	12
21/03/2024	-1,35%	-0,66	48,31	48,33	48,30	48,68	53K	9
20/03/2024	0,14%	0,07	48,97	48,87	48,87	48,99	137K	13
19/03/2024	-0,18%	-0,09	48,90	48,89	48,36	48,90	54K	8
18/03/2024	-0,18%	-0,09	48,99	48,97	48,70	49,50	93K	12
15/03/2024	-0,81%	-0,40	49,08	49,00	49,00	49,10	113K	5
14/03/2024	1,60%	0,78	49,48	49,89	48,01	49,89	34K	6
13/03/2024	-0,43%	-0,21	48,70	48,91	48,70	48,91	29K	4
12/03/2024	-0,47%	-0,23	48,91	48,55	48,55	48,95	83K	16
11/03/2024	-3,06%	-1,55	49,14	50,20	49,14	50,20	109K	19
08/03/2024	1,79%	0,89	50,69	50,64	49,20	50,76	126K	19
07/03/2024	-1,35%	-0,68	49,80	50,39	49,80	50,50	45K	9
06/03/2024	1,57%	0,78	50,48	49,66	49,23	50,48	35K	7
05/03/2024	0,63%	0,31	49,70	49,42	49,42	49,70	94K	12
04/03/2024	2,92%	1,40	49,39	48,80	48,09	49,79	176K	30
01/03/2024	-1,46%	-0,71	47,99	47,75	47,75	48,69	19K	4
29/02/2024	1,99%	0,95	48,70	47,70	47,70	48,79	169K	23
28/02/2024	-0,10%	-0,05	47,75	47,75	46,63	47,75	33K	7
27/02/2024	1,70%	0,80	47,80	47,50	46,02	47,80	122K	15
26/02/2024	3,30%	1,50	47,00	47,00	45,42	47,50	98K	16
23/02/2024	-1,54%	-0,71	45,50	46,01	45,35	46,02	656K	43
22/02/2024	0,13%	0,06	46,21	46,01	45,81	47,50	834K	50
21/02/2024	0,15%	0,07	46,15	46,90	46,07	47,39	112K	14
20/02/2024	-3,80%	-1,82	46,08	47,51	45,00	47,71	2M	89
19/02/2024	-0,17%	-0,08	47,90	47,73	47,48	47,96	181K	22
16/02/2024	1,05%	0,50	47,98	48,00	47,98	48,23	34K	6
15/02/2024	-3,10%	-1,52	47,48	49,00	47,48	49,89	456K	60
14/02/2024	-0,20%	-0,10	49,00	49,94	48,88	49,95	88K	16
09/02/2024	0,00%	0,00	49,10	49,34	49,10	49,79	153K	27
08/02/2024	-0,79%	-0,39	49,10	49,24	49,10	49,39	103K	10
07/02/2024	-1,02%	-0,51	49,49	49,94	49,30	49,94	129K	19
06/02/2024	-1,75%	-0,89	50,00	50,50	49,93	50,56	226K	37
05/02/2024	0,79%	0,40	50,89	50,48	50,06	50,89	136K	20
02/02/2024	0,40%	0,20	50,49	50,00	50,00	50,50	75K	13
01/02/2024	-0,42%	-0,21	50,29	50,01	50,01	50,29	20K	4
31/01/2024	0,78%	0,39	50,50	50,15	49,13	50,50	260K	38
30/01/2024	-0,34%	-0,17	50,11	49,70	49,21	50,24	70K	14
29/01/2024	0,56%	0,28	50,28	50,00	49,98	50,28	100K	11
26/01/2024	-0,93%	-0,47	50,00	50,05	50,00	50,05	75K	6
25/01/2024	0,84%	0,42	50,47	50,02	50,02	50,49	45K	5
24/01/2024	-0,24%	-0,12	50,05	50,17	50,05	50,17	40K	5
23/01/2024	-1,24%	-0,63	50,17	50,79	50,17	50,79	60K	8
22/01/2024	-0,29%	-0,15	50,80	50,12	50,11	50,94	56K	9
19/01/2024	0,00%	0,00	50,95	50,89	50,26	50,95	102K	8
18/01/2024	2,62%	1,30	50,95	49,81	49,24	50,95	96K	17
17/01/2024	-2,65%	-1,35	49,65	50,01	49,42	50,69	135K	26
16/01/2024	-0,72%	-0,37	51,00	50,56	49,93	51,00	237K	31
15/01/2024	-	-	51,37	51,50	50,26	51,55	168K	20

Date,Open,High,Low,Close,Volume
26-Jul-24,42.01,43.77,42.01,43.09,43002
25-Jul-24,43.98,43.98,42.00,42.00,114721
23-Jul-24,43.24,43.39,42.76,43.39,43137
22-Jul-24,43.10,43.24,42.21,43.24,55719
19-Jul-24,44.00,44.00,43.32,43.33,100086
18-Jul-24,43.69,43.97,43.69,43.97,56951
17-Jul-24,43.50,43.99,43.50,43.99,13148
16-Jul-24,44.12,44.49,43.53,44.40,101272
15-Jul-24,44.16,44.50,44.16,44.50,17746
12-Jul-24,44.80,44.80,44.80,44.80,4480
11-Jul-24,44.25,44.80,44.25,44.80,22235
10-Jul-24,45.05,45.30,44.49,44.49,269812
09-Jul-24,45.00,45.17,44.19,45.17,174803
08-Jul-24,44.66,45.30,44.06,45.30,245577
05-Jul-24,44.50,44.69,43.79,44.62,274198
04-Jul-24,44.57,45.42,44.00,44.00,340001
03-Jul-24,45.37,45.37,44.10,45.20,80645
02-Jul-24,43.93,44.74,43.93,44.50,182002
01-Jul-24,44.50,44.50,42.00,44.48,128035
28-Jun-24,44.00,44.50,43.00,44.50,309895
27-Jun-24,42.77,43.79,42.06,43.79,477103
26-Jun-24,41.80,42.95,41.50,42.95,157257
25-Jun-24,41.30,42.35,40.84,42.35,117301
24-Jun-24,41.33,41.47,40.73,40.75,98227
21-Jun-24,40.50,41.58,40.50,41.00,139108
20-Jun-24,40.89,41.39,39.65,41.37,122098
19-Jun-24,40.44,40.50,39.79,40.49,92889
18-Jun-24,40.10,41.13,39.82,40.00,169174
17-Jun-24,39.90,40.36,39.67,40.36,124078
14-Jun-24,41.23,41.26,40.02,40.37,283933
13-Jun-24,41.50,42.42,41.00,41.64,810329
12-Jun-24,41.41,42.49,40.73,41.94,195923
11-Jun-24,41.51,42.36,39.24,42.36,1212021
10-Jun-24,43.73,43.73,29.59,41.50,9084791
07-Jun-24,43.70,44.40,43.70,44.30,79589
06-Jun-24,45.39,45.39,43.70,44.00,282877
05-Jun-24,45.00,45.40,44.86,45.40,94931
04-Jun-24,45.54,45.54,44.78,45.47,63271
03-Jun-24,44.68,45.56,44.10,45.55,63317
31-May-24,45.77,45.77,44.61,45.60,81972
29-May-24,43.95,44.50,43.00,44.50,1036061
28-May-24,43.95,43.95,42.84,43.90,199435
27-May-24,43.87,44.00,43.52,43.52,74490
24-May-24,44.50,44.50,43.86,43.86,97062
23-May-24,44.38,44.40,44.15,44.28,141674
22-May-24,44.84,44.94,44.40,44.94,40270
21-May-24,44.31,44.87,44.31,44.87,31241
20-May-24,44.01,44.90,44.01,44.90,66668
17-May-24,43.91,45.00,43.91,45.00,22292
16-May-24,44.20,44.20,43.95,43.95,105509
15-May-24,43.62,44.29,43.55,44.20,175397
14-May-24,44.10,44.38,43.55,43.55,307055
13-May-24,45.33,45.33,43.70,44.41,44456
10-May-24,45.00,45.00,44.00,44.93,204697
09-May-24,45.55,45.56,44.54,44.80,251780
08-May-24,46.05,46.93,45.55,45.55,538023
07-May-24,47.01,47.50,46.22,46.22,274844
06-May-24,48.25,48.25,48.15,48.24,115761
03-May-24,48.15,48.27,47.60,48.25,230344
02-May-24,48.30,48.30,47.11,48.22,52877
30-Apr-24,48.15,48.33,47.18,48.33,149345
29-Apr-24,48.33,48.33,46.60,48.33,475147
26-Apr-24,48.24,48.24,48.24,48.24,4824
25-Apr-24,47.39,47.39,46.71,47.27,61433
24-Apr-24,47.42,47.70,46.70,46.70,56858
23-Apr-24,48.40,48.40,47.21,47.31,142994
22-Apr-24,48.74,48.74,48.49,48.49,19421
19-Apr-24,48.31,48.47,48.12,48.47,91804
18-Apr-24,48.01,48.74,48.01,48.74,101463
17-Apr-24,48.74,48.74,47.28,48.70,96250
16-Apr-24,47.12,47.34,47.00,47.34,70730
15-Apr-24,48.99,48.99,47.11,47.49,229413
12-Apr-24,49.17,49.20,48.80,48.80,34389
11-Apr-24,48.00,49.29,48.00,49.29,83029
10-Apr-24,47.71,49.29,47.71,49.29,73112
09-Apr-24,48.00,48.15,47.63,47.71,62225
08-Apr-24,48.10,48.10,47.51,47.89,52586
05-Apr-24,49.28,49.28,47.41,47.41,172454
04-Apr-24,48.69,49.00,48.08,48.08,154812
03-Apr-24,48.50,48.50,47.80,47.99,86564
02-Apr-24,49.32,49.32,48.22,48.22,140537
01-Apr-24,49.49,49.97,48.65,48.65,172229
28-Mar-24,50.00,51.00,50.00,51.00,218121
27-Mar-24,48.09,50.00,48.09,50.00,138251
26-Mar-24,48.00,48.00,47.81,47.83,110239
25-Mar-24,48.47,48.87,47.80,48.87,106263
22-Mar-24,48.08,48.16,48.01,48.01,76930
21-Mar-24,48.33,48.68,48.30,48.31,53188
20-Mar-24,48.87,48.99,48.87,48.97,137068
19-Mar-24,48.89,48.90,48.36,48.90,53504
18-Mar-24,48.97,49.50,48.70,48.99,93471
15-Mar-24,49.00,49.10,49.00,49.08,112878
14-Mar-24,49.89,49.89,48.01,49.48,34494
13-Mar-24,48.91,48.91,48.70,48.70,29292
12-Mar-24,48.55,48.95,48.55,48.91,83047
11-Mar-24,50.20,50.20,49.14,49.14,109242
08-Mar-24,50.64,50.76,49.20,50.69,125566
07-Mar-24,50.39,50.50,49.80,49.80,45308
06-Mar-24,49.66,50.48,49.23,50.48,34955
05-Mar-24,49.42,49.70,49.42,49.70,94241
04-Mar-24,48.80,49.79,48.09,49.39,175901
01-Mar-24,47.75,48.69,47.75,47.99,19220
29-Feb-24,47.70,48.79,47.70,48.70,169477
28-Feb-24,47.75,47.75,46.63,47.75,33305
27-Feb-24,47.50,47.80,46.02,47.80,122487
26-Feb-24,47.00,47.50,45.42,47.00,98010
23-Feb-24,46.01,46.02,45.35,45.50,655813
22-Feb-24,46.01,47.50,45.81,46.21,833576
21-Feb-24,46.90,47.39,46.07,46.15,111551
20-Feb-24,47.51,47.71,45.00,46.08,1906963
19-Feb-24,47.73,47.96,47.48,47.90,181207
16-Feb-24,48.00,48.23,47.98,47.98,33713
15-Feb-24,49.00,49.89,47.48,47.48,456026
14-Feb-24,49.94,49.95,48.88,49.00,88391
09-Feb-24,49.34,49.79,49.10,49.10,152905
08-Feb-24,49.24,49.39,49.10,49.10,103480
07-Feb-24,49.94,49.94,49.30,49.49,128683
06-Feb-24,50.50,50.56,49.93,50.00,225635
05-Feb-24,50.48,50.89,50.06,50.89,136422
02-Feb-24,50.00,50.50,50.00,50.49,75368
01-Feb-24,50.01,50.29,50.01,50.29,20060
31-Jan-24,50.15,50.50,49.13,50.50,260213
30-Jan-24,49.70,50.24,49.21,50.11,69866
29-Jan-24,50.00,50.28,49.98,50.28,100319
26-Jan-24,50.05,50.05,50.00,50.00,75019
25-Jan-24,50.02,50.49,50.02,50.47,45131
24-Jan-24,50.17,50.17,50.05,50.05,40112
23-Jan-24,50.79,50.79,50.17,50.17,60448
22-Jan-24,50.12,50.94,50.11,50.80,55670
19-Jan-24,50.89,50.95,50.26,50.95,101690
18-Jan-24,49.81,50.95,49.24,50.95,95539
17-Jan-24,50.01,50.69,49.42,49.65,134749
16-Jan-24,50.56,51.00,49.93,51.00,236764
15-Jan-24,51.50,51.55,50.26,51.37,168419

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MTSA4