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
26/02/2021	1,31%	0,38	29,38	29,01	28,01	29,38	162K	40
25/02/2021	-3,01%	-0,90	29,00	29,25	29,00	29,99	407K	56
24/02/2021	0,34%	0,10	29,90	29,85	29,11	29,90	193K	31
23/02/2021	0,85%	0,25	29,80	29,90	29,61	29,90	62K	16
22/02/2021	-2,44%	-0,74	29,55	30,00	29,50	30,00	177K	29
19/02/2021	-0,69%	-0,21	30,29	30,10	30,00	30,30	112K	16
18/02/2021	1,63%	0,49	30,50	30,02	29,83	30,50	206K	31
12/02/2021	-2,72%	-0,84	30,01	30,81	30,01	30,85	46K	12
11/02/2021	0,00%	0,00	30,85	30,84	30,41	30,85	96K	9
10/02/2021	0,16%	0,05	30,85	30,80	30,60	30,85	49K	7
09/02/2021	-0,10%	-0,03	30,80	30,70	30,30	30,80	43K	11

08/02/2021	-0,06%	-0,02	30,83	30,85	29,52	30,85	61K	11
05/02/2021	0,33%	0,10	30,85	30,75	30,74	30,85	175K	12
04/02/2021	0,26%	0,08	30,75	30,66	30,66	30,75	295K	30
03/02/2021	1,05%	0,32	30,67	30,69	30,12	30,69	158K	28
02/02/2021	0,00%	0,00	30,35	30,36	30,34	30,40	103K	19
01/02/2021	0,23%	0,07	30,35	30,28	30,00	30,35	209K	41
29/01/2021	-2,98%	-0,93	30,28	30,90	30,28	30,90	198K	30
28/01/2021	-0,29%	-0,09	31,21	30,71	30,71	31,28	93K	18
27/01/2021	-0,32%	-0,10	31,30	31,30	31,00	31,30	25K	7
26/01/2021	0,10%	0,03	31,40	30,29	30,28	31,40	59K	13
22/01/2021	-0,19%	-0,06	31,37	31,35	30,32	31,37	52K	7
21/01/2021	3,35%	1,02	31,43	30,15	30,00	31,50	131K	12
20/01/2021	-0,36%	-0,11	30,41	30,34	30,34	30,80	9K	3
19/01/2021	-2,62%	-0,82	30,52	31,50	30,51	31,50	62K	18
18/01/2021	1,72%	0,53	31,34	30,51	30,51	31,35	649K	8
15/01/2021	-2,16%	-0,68	30,81	31,50	30,60	31,50	102K	18
14/01/2021	1,58%	0,49	31,49	31,30	31,30	31,50	342K	14
13/01/2021	-1,56%	-0,49	31,00	31,00	30,50	31,45	152K	26
12/01/2021	0,00%	0,00	31,49	31,49	31,13	31,50	75K	18
11/01/2021	2,87%	0,88	31,49	30,98	30,98	31,49	88K	22
08/01/2021	-2,79%	-0,88	30,61	31,49	30,61	31,49	140K	21
07/01/2021	1,25%	0,39	31,49	30,02	29,31	31,50	178K	44
06/01/2021	0,48%	0,15	31,10	31,49	31,10	31,50	85K	23
05/01/2021	-3,01%	-0,96	30,95	31,04	30,95	32,00	365K	49
04/01/2021	-0,13%	-0,04	31,91	31,94	31,25	31,95	171K	26
30/12/2020	-0,13%	-0,04	31,95	32,00	31,30	32,00	476K	67
29/12/2020	0,79%	0,25	31,99	31,99	31,51	32,00	124K	25
28/12/2020	0,03%	0,01	31,74	31,13	31,01	32,00	430K	70
23/12/2020	-0,84%	-0,27	31,73	31,99	31,35	31,99	139K	29
22/12/2020	0,79%	0,25	32,00	31,99	31,21	32,00	200K	20
21/12/2020	-0,69%	-0,22	31,75	31,59	31,00	31,87	73K	20
18/12/2020	-0,06%	-0,02	31,97	31,90	31,15	32,00	181K	28
17/12/2020	0,03%	0,01	31,99	32,42	30,73	32,43	129K	25
16/12/2020	-1,60%	-0,52	31,98	32,99	31,98	32,99	165K	35
15/12/2020	4,67%	1,45	32,50	31,00	30,50	33,29	142K	27
14/12/2020	-0,29%	-0,09	31,05	31,02	31,02	31,10	31K	10
11/12/2020	0,45%	0,14	31,14	31,00	31,00	31,49	150K	25
10/12/2020	0,39%	0,12	31,00	31,00	30,80	31,48	93K	13
09/12/2020	-0,35%	-0,11	30,88	31,00	30,62	31,00	77K	13
08/12/2020	-0,16%	-0,05	30,99	29,67	29,67	31,32	126K	21
07/12/2020	0,84%	0,26	31,04	30,50	30,50	31,24	167K	33
04/12/2020	1,02%	0,31	30,78	31,00	30,60	31,00	114K	30
03/12/2020	-1,01%	-0,31	30,47	30,78	30,20	31,49	214K	47
02/12/2020	-0,29%	-0,09	30,78	30,79	30,11	30,80	147K	33
01/12/2020	-0,42%	-0,13	30,87	31,00	30,00	31,00	264K	48
30/11/2020	0,65%	0,20	31,00	31,98	29,40	31,98	214K	37
27/11/2020	0,85%	0,26	30,80	30,69	30,11	31,20	168K	36
26/11/2020	2,14%	0,64	30,54	29,95	29,95	30,95	144K	13
25/11/2020	-0,33%	-0,10	29,90	29,90	29,30	30,00	158K	29
24/11/2020	-1,80%	-0,55	30,00	30,00	29,61	30,15	132K	25
23/11/2020	2,17%	0,65	30,55	31,98	29,35	31,98	260K	45
20/11/2020	-0,33%	-0,10	29,90	30,03	29,40	32,00	145K	32
19/11/2020	7,22%	2,02	30,00	27,97	27,93	30,00	260K	43
18/11/2020	1,01%	0,28	27,98	27,70	27,30	28,20	334K	40
17/11/2020	-0,72%	-0,20	27,70	27,85	27,30	28,00	423K	27
16/11/2020	-0,32%	-0,09	27,90	27,99	27,85	28,29	117K	12
13/11/2020	0,32%	0,09	27,99	27,97	27,68	28,00	100K	11
12/11/2020	0,50%	0,14	27,90	27,99	27,72	28,30	45K	10
11/11/2020	-1,14%	-0,32	27,76	28,19	27,30	28,30	263K	35
10/11/2020	4,08%	1,10	28,08	27,00	27,00	28,50	178K	37
09/11/2020	3,77%	0,98	26,98	26,00	26,00	27,00	72K	18
06/11/2020	-1,74%	-0,46	26,00	26,40	26,00	26,50	118K	21
05/11/2020	-0,04%	-0,01	26,46	26,45	26,45	26,46	21K	4
04/11/2020	-0,11%	-0,03	26,47	26,40	26,16	26,47	26K	6
03/11/2020	-0,34%	-0,09	26,50	26,59	25,93	26,98	47K	16
30/10/2020	0,00%	0,00	26,59	26,15	25,90	26,59	292K	34
29/10/2020	2,90%	0,75	26,59	25,20	25,20	26,59	26K	5
28/10/2020	-2,42%	-0,64	25,84	26,01	25,50	26,18	143K	22
27/10/2020	-0,60%	-0,16	26,48	26,60	26,02	26,60	42K	11
26/10/2020	-0,19%	-0,05	26,64	26,69	26,00	26,70	579K	19
23/10/2020	1,48%	0,39	26,69	26,00	25,60	26,69	81K	16
22/10/2020	1,15%	0,30	26,30	26,00	26,00	26,40	63K	12
21/10/2020	-4,76%	-1,30	26,00	26,40	24,85	26,52	197K	36
20/10/2020	0,33%	0,09	27,30	27,21	26,30	27,40	521K	23
19/10/2020	-2,26%	-0,63	27,21	27,84	27,00	27,84	136K	16
16/10/2020	2,28%	0,62	27,84	27,05	27,03	27,84	205K	18
15/10/2020	1,49%	0,40	27,22	26,80	26,80	27,24	81K	18
14/10/2020	-1,40%	-0,38	26,82	27,30	26,05	27,30	219K	17
13/10/2020	1,12%	0,30	27,20	26,91	26,90	27,30	452K	40
09/10/2020	0,34%	0,09	26,90	27,97	26,30	27,97	463K	50
08/10/2020	2,84%	0,74	26,81	26,07	26,07	26,81	26K	8
07/10/2020	-3,44%	-0,93	26,07	26,01	26,01	26,50	186K	34
06/10/2020	-1,96%	-0,54	27,00	27,02	25,52	27,02	506K	45
05/10/2020	-1,25%	-0,35	27,54	27,60	27,10	27,97	82K	20
02/10/2020	-0,50%	-0,14	27,89	26,90	26,90	27,90	69K	13
01/10/2020	0,29%	0,08	28,03	27,90	26,82	28,49	201K	29
30/09/2020	1,45%	0,40	27,95	27,59	27,50	28,00	125K	23
29/09/2020	-0,18%	-0,05	27,55	27,97	27,00	27,97	82K	13
28/09/2020	2,03%	0,55	27,60	27,10	27,10	27,60	96K	14
25/09/2020	-1,96%	-0,54	27,05	27,00	26,01	27,94	101K	16
24/09/2020	0,00%	0,00	27,59	27,48	27,48	27,59	88K	7
23/09/2020	3,49%	0,93	27,59	26,10	26,10	27,98	115K	21
22/09/2020	-0,37%	-0,10	26,66	26,40	26,40	26,66	43K	4
21/09/2020	1,56%	0,41	26,76	26,35	26,00	27,40	66K	12
18/09/2020	-2,41%	-0,65	26,35	27,10	25,21	27,88	263K	31
17/09/2020	-2,88%	-0,80	27,00	27,80	26,50	27,80	57K	12
16/09/2020	4,51%	1,20	27,80	26,99	26,96	27,80	334K	31
15/09/2020	1,72%	0,45	26,60	26,30	26,30	26,99	77K	15
14/09/2020	0,58%	0,15	26,15	25,95	25,40	26,15	111K	22
11/09/2020	0,19%	0,05	26,00	25,80	25,20	26,00	59K	13
10/09/2020	0,58%	0,15	25,95	25,80	25,32	26,10	39K	11
09/09/2020	3,24%	0,81	25,80	24,99	24,99	25,99	137K	20
08/09/2020	0,04%	0,01	24,99	24,90	24,65	24,99	124K	30
04/09/2020	0,12%	0,03	24,98	24,80	24,12	24,98	128K	22
03/09/2020	3,31%	0,80	24,95	24,50	24,50	24,98	44K	11
02/09/2020	-1,02%	-0,25	24,15	24,60	24,15	24,98	115K	14
01/09/2020	-1,81%	-0,45	24,40	24,40	24,40	24,99	271K	44
31/08/2020	1,43%	0,35	24,85	24,50	24,25	24,85	126K	33
28/08/2020	0,41%	0,10	24,50	23,15	23,15	24,50	92K	15
27/08/2020	1,88%	0,45	24,40	23,97	23,77	24,40	113K	14
26/08/2020	0,17%	0,04	23,95	23,85	23,80	24,00	50K	13
25/08/2020	4,05%	0,93	23,91	23,00	23,00	23,99	430K	24
24/08/2020	1,68%	0,38	22,98	22,52	22,51	22,98	62K	8
21/08/2020	-1,70%	-0,39	22,60	23,00	22,60	24,00	99K	24
20/08/2020	-0,04%	-0,01	22,99	22,50	22,50	22,99	39K	13
19/08/2020	0,88%	0,20	23,00	22,70	22,03	23,00	62K	15
18/08/2020	8,06%	1,70	22,80	21,50	21,50	23,00	100K	27
17/08/2020	-4,09%	-0,90	21,10	21,99	21,10	22,80	189K	25
14/08/2020	3,00%	0,64	22,00	21,36	21,36	22,00	45K	7
13/08/2020	1,62%	0,34	21,36	21,30	21,03	23,00	387K	43
12/08/2020	2,54%	0,52	21,02	20,00	20,00	21,02	137K	33
11/08/2020	-2,29%	-0,48	20,50	21,10	20,38	21,10	56K	16
10/08/2020	-	-	20,98	21,24	20,81	21,24	31K	12

Date,Open,High,Low,Close,Volume
26-Feb-21,29.01,29.38,28.01,29.38,162317
25-Feb-21,29.25,29.99,29.00,29.00,406552
24-Feb-21,29.85,29.90,29.11,29.90,192986
23-Feb-21,29.90,29.90,29.61,29.80,62398
22-Feb-21,30.00,30.00,29.50,29.55,177481
19-Feb-21,30.10,30.30,30.00,30.29,111537
18-Feb-21,30.02,30.50,29.83,30.50,205590
12-Feb-21,30.81,30.85,30.01,30.01,46058
11-Feb-21,30.84,30.85,30.41,30.85,95546
10-Feb-21,30.80,30.85,30.60,30.85,49242
09-Feb-21,30.70,30.80,30.30,30.80,42822
08-Feb-21,30.85,30.85,29.52,30.83,61352
05-Feb-21,30.75,30.85,30.74,30.85,175315
04-Feb-21,30.66,30.75,30.66,30.75,294509
03-Feb-21,30.69,30.69,30.12,30.67,158464
02-Feb-21,30.36,30.40,30.34,30.35,103206
01-Feb-21,30.28,30.35,30.00,30.35,208676
29-Jan-21,30.90,30.90,30.28,30.28,198082
28-Jan-21,30.71,31.28,30.71,31.21,92869
27-Jan-21,31.30,31.30,31.00,31.30,24893
26-Jan-21,30.29,31.40,30.28,31.40,58628
22-Jan-21,31.35,31.37,30.32,31.37,52492
21-Jan-21,30.15,31.50,30.00,31.43,130897
20-Jan-21,30.34,30.80,30.34,30.41,9155
19-Jan-21,31.50,31.50,30.51,30.52,61856
18-Jan-21,30.51,31.35,30.51,31.34,648509
15-Jan-21,31.50,31.50,30.60,30.81,101808
14-Jan-21,31.30,31.50,31.30,31.49,341621
13-Jan-21,31.00,31.45,30.50,31.00,151771
12-Jan-21,31.49,31.50,31.13,31.49,75480
11-Jan-21,30.98,31.49,30.98,31.49,87937
08-Jan-21,31.49,31.49,30.61,30.61,139993
07-Jan-21,30.02,31.50,29.31,31.49,178427
06-Jan-21,31.49,31.50,31.10,31.10,84533
05-Jan-21,31.04,32.00,30.95,30.95,365286
04-Jan-21,31.94,31.95,31.25,31.91,170807
30-Dec-20,32.00,32.00,31.30,31.95,475635
29-Dec-20,31.99,32.00,31.51,31.99,124216
28-Dec-20,31.13,32.00,31.01,31.74,430375
23-Dec-20,31.99,31.99,31.35,31.73,139204
22-Dec-20,31.99,32.00,31.21,32.00,200426
21-Dec-20,31.59,31.87,31.00,31.75,72798
18-Dec-20,31.90,32.00,31.15,31.97,180549
17-Dec-20,32.42,32.43,30.73,31.99,129148
16-Dec-20,32.99,32.99,31.98,31.98,164638
15-Dec-20,31.00,33.29,30.50,32.50,142007
14-Dec-20,31.02,31.10,31.02,31.05,31077
11-Dec-20,31.00,31.49,31.00,31.14,149840
10-Dec-20,31.00,31.48,30.80,31.00,93147
09-Dec-20,31.00,31.00,30.62,30.88,76938
08-Dec-20,29.67,31.32,29.67,30.99,126381
07-Dec-20,30.50,31.24,30.50,31.04,166996
04-Dec-20,31.00,31.00,30.60,30.78,114009
03-Dec-20,30.78,31.49,30.20,30.47,214151
02-Dec-20,30.79,30.80,30.11,30.78,146873
01-Dec-20,31.00,31.00,30.00,30.87,263987
30-Nov-20,31.98,31.98,29.40,31.00,213822
27-Nov-20,30.69,31.20,30.11,30.80,168411
26-Nov-20,29.95,30.95,29.95,30.54,143977
25-Nov-20,29.90,30.00,29.30,29.90,157633
24-Nov-20,30.00,30.15,29.61,30.00,131941
23-Nov-20,31.98,31.98,29.35,30.55,260349
20-Nov-20,30.03,32.00,29.40,29.90,145132
19-Nov-20,27.97,30.00,27.93,30.00,259706
18-Nov-20,27.70,28.20,27.30,27.98,334171
17-Nov-20,27.85,28.00,27.30,27.70,423120
16-Nov-20,27.99,28.29,27.85,27.90,117251
13-Nov-20,27.97,28.00,27.68,27.99,99939
12-Nov-20,27.99,28.30,27.72,27.90,44611
11-Nov-20,28.19,28.30,27.30,27.76,262965
10-Nov-20,27.00,28.50,27.00,28.08,177508
09-Nov-20,26.00,27.00,26.00,26.98,71736
06-Nov-20,26.40,26.50,26.00,26.00,117806
05-Nov-20,26.45,26.46,26.45,26.46,21167
04-Nov-20,26.40,26.47,26.16,26.47,26315
03-Nov-20,26.59,26.98,25.93,26.50,47349
30-Oct-20,26.15,26.59,25.90,26.59,292307
29-Oct-20,25.20,26.59,25.20,26.59,26139
28-Oct-20,26.01,26.18,25.50,25.84,142877
27-Oct-20,26.60,26.60,26.02,26.48,42147
26-Oct-20,26.69,26.70,26.00,26.64,578599
23-Oct-20,26.00,26.69,25.60,26.69,81343
22-Oct-20,26.00,26.40,26.00,26.30,62614
21-Oct-20,26.40,26.52,24.85,26.00,197252
20-Oct-20,27.21,27.40,26.30,27.30,521128
19-Oct-20,27.84,27.84,27.00,27.21,135650
16-Oct-20,27.05,27.84,27.03,27.84,204581
15-Oct-20,26.80,27.24,26.80,27.22,81401
14-Oct-20,27.30,27.30,26.05,26.82,219044
13-Oct-20,26.91,27.30,26.90,27.20,452358
09-Oct-20,27.97,27.97,26.30,26.90,462777
08-Oct-20,26.07,26.81,26.07,26.81,26378
07-Oct-20,26.01,26.50,26.01,26.07,185646
06-Oct-20,27.02,27.02,25.52,27.00,505724
05-Oct-20,27.60,27.97,27.10,27.54,82291
02-Oct-20,26.90,27.90,26.90,27.89,68635
01-Oct-20,27.90,28.49,26.82,28.03,201210
30-Sep-20,27.59,28.00,27.50,27.95,125188
29-Sep-20,27.97,27.97,27.00,27.55,82316
28-Sep-20,27.10,27.60,27.10,27.60,95848
25-Sep-20,27.00,27.94,26.01,27.05,101160
24-Sep-20,27.48,27.59,27.48,27.59,88104
23-Sep-20,26.10,27.98,26.10,27.59,115288
22-Sep-20,26.40,26.66,26.40,26.66,42532
21-Sep-20,26.35,27.40,26.00,26.76,65831
18-Sep-20,27.10,27.88,25.21,26.35,262820
17-Sep-20,27.80,27.80,26.50,27.00,56569
16-Sep-20,26.99,27.80,26.96,27.80,334288
15-Sep-20,26.30,26.99,26.30,26.60,77217
14-Sep-20,25.95,26.15,25.40,26.15,111308
11-Sep-20,25.80,26.00,25.20,26.00,58648
10-Sep-20,25.80,26.10,25.32,25.95,38747
09-Sep-20,24.99,25.99,24.99,25.80,137276
08-Sep-20,24.90,24.99,24.65,24.99,124130
04-Sep-20,24.80,24.98,24.12,24.98,127730
03-Sep-20,24.50,24.98,24.50,24.95,44366
02-Sep-20,24.60,24.98,24.15,24.15,114899
01-Sep-20,24.40,24.99,24.40,24.40,271087
31-Aug-20,24.50,24.85,24.25,24.85,125595
28-Aug-20,23.15,24.50,23.15,24.50,92472
27-Aug-20,23.97,24.40,23.77,24.40,113482
26-Aug-20,23.85,24.00,23.80,23.95,50209
25-Aug-20,23.00,23.99,23.00,23.91,429842
24-Aug-20,22.52,22.98,22.51,22.98,61649
21-Aug-20,23.00,24.00,22.60,22.60,98794
20-Aug-20,22.50,22.99,22.50,22.99,38863
19-Aug-20,22.70,23.00,22.03,23.00,61647
18-Aug-20,21.50,23.00,21.50,22.80,100354
17-Aug-20,21.99,22.80,21.10,21.10,189276
14-Aug-20,21.36,22.00,21.36,22.00,45446
13-Aug-20,21.30,23.00,21.03,21.36,386878
12-Aug-20,20.00,21.02,20.00,21.02,137287
11-Aug-20,21.10,21.10,20.38,20.50,56011
10-Aug-20,21.24,21.24,20.81,20.98,31385

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MTSA4

cotações, gráficos e mais...