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
30/06/2022	1,48%	0,56	38,49	37,40	37,11	39,86	107K	18
29/06/2022	1,47%	0,55	37,93	37,38	37,38	37,93	19K	5
28/06/2022	2,47%	0,90	37,38	36,48	36,20	37,39	66K	14
27/06/2022	2,56%	0,91	36,48	36,80	36,48	36,80	7K	2
24/06/2022	-1,28%	-0,46	35,57	36,33	34,61	36,37	202K	36
23/06/2022	-4,83%	-1,83	36,03	37,31	36,03	37,38	251K	28
22/06/2022	2,32%	0,86	37,86	37,13	37,00	38,00	71K	16
21/06/2022	-2,63%	-1,00	37,00	37,23	37,00	38,45	108K	19
20/06/2022	-2,49%	-0,97	38,00	38,50	38,00	38,50	76K	16
17/06/2022	-0,08%	-0,03	38,97	38,94	38,94	38,97	8K	2
15/06/2022	1,35%	0,52	39,00	38,69	38,69	39,00	89K	5

14/06/2022	-0,03%	-0,01	38,48	38,00	38,00	38,48	27K	4
13/06/2022	-0,03%	-0,01	38,49	37,90	37,00	38,49	49K	11
10/06/2022	-2,28%	-0,90	38,50	38,21	38,21	39,19	27K	7
09/06/2022	3,66%	1,39	39,40	38,11	38,10	39,40	23K	5
08/06/2022	-4,97%	-1,99	38,01	39,01	38,01	39,01	150K	21
07/06/2022	0,25%	0,10	40,00	40,20	40,00	40,20	12K	3
06/06/2022	0,03%	0,01	39,90	39,41	39,40	39,90	75K	10
03/06/2022	0,99%	0,39	39,89	38,20	38,00	39,89	70K	14
02/06/2022	-1,25%	-0,50	39,50	39,50	39,50	39,50	4K	1
01/06/2022	0,25%	0,10	40,00	39,85	39,60	40,00	20K	4
31/05/2022	0,53%	0,21	39,90	39,66	39,66	40,90	164K	24
30/05/2022	-0,38%	-0,15	39,69	39,11	39,11	39,69	8K	2
27/05/2022	-0,10%	-0,04	39,84	39,50	39,50	39,84	36K	7
26/05/2022	0,05%	0,02	39,88	39,95	39,18	39,95	63K	11
25/05/2022	-0,25%	-0,10	39,86	39,86	39,86	39,86	4K	1
24/05/2022	2,57%	1,00	39,96	38,56	38,56	39,96	32K	7
23/05/2022	-2,60%	-1,04	38,96	38,62	38,26	39,00	163K	26
20/05/2022	4,52%	1,73	40,00	38,41	38,41	40,00	20K	5
19/05/2022	-4,32%	-1,73	38,27	38,36	38,15	38,36	115K	26
18/05/2022	1,45%	0,57	40,00	41,99	40,00	41,99	12K	3
17/05/2022	4,59%	1,73	39,43	38,10	38,10	39,43	58K	9
16/05/2022	-5,66%	-2,26	37,70	38,21	37,50	38,50	337K	50
13/05/2022	6,30%	2,37	39,96	37,59	37,10	40,58	149K	21
12/05/2022	5,89%	2,09	37,59	35,34	35,34	37,59	55K	14
11/05/2022	-4,05%	-1,50	35,50	36,24	35,00	36,24	268K	38
10/05/2022	1,96%	0,71	37,00	36,35	36,06	42,54	423K	50
09/05/2022	-1,28%	-0,47	36,29	36,21	36,03	36,29	47K	11
06/05/2022	0,00%	0,00	36,76	36,75	35,89	36,99	132K	23
05/05/2022	-2,73%	-1,03	36,76	37,01	36,11	37,01	164K	31
04/05/2022	-0,53%	-0,20	37,79	36,21	36,21	38,72	41K	11
03/05/2022	-1,07%	-0,41	37,99	38,80	37,26	38,80	30K	7
02/05/2022	-3,88%	-1,55	38,40	38,10	37,23	38,80	129K	20
28/04/2022	4,04%	1,55	39,95	36,56	36,56	39,95	236K	17
27/04/2022	3,81%	1,41	38,40	38,69	36,01	38,69	90K	18
26/04/2022	4,20%	1,49	36,99	35,51	35,01	36,99	68K	17
25/04/2022	0,00%	0,00	35,50	35,07	35,07	35,50	42K	10
22/04/2022	-1,39%	-0,50	35,50	36,00	35,50	36,00	11K	3
20/04/2022	0,00%	0,00	36,00	35,61	35,60	36,23	93K	14
19/04/2022	-3,61%	-1,35	36,00	37,01	36,00	37,02	73K	16
18/04/2022	-1,45%	-0,55	37,35	37,16	37,16	37,45	26K	4
13/04/2022	-0,26%	-0,10	37,90	37,90	37,90	37,90	49K	1
11/04/2022	0,66%	0,25	38,00	37,89	37,89	38,00	110K	7
08/04/2022	2,03%	0,75	37,75	36,56	36,56	37,75	63K	12
07/04/2022	-2,63%	-1,00	37,00	37,98	36,80	37,98	104K	19
06/04/2022	-2,31%	-0,90	38,00	38,00	37,52	38,00	23K	6
05/04/2022	-0,77%	-0,30	38,90	38,90	38,90	38,90	4K	1
04/04/2022	-0,10%	-0,04	39,20	39,20	39,20	39,20	8K	2
01/04/2022	-0,53%	-0,21	39,24	39,01	39,01	39,24	47K	10
31/03/2022	0,00%	0,00	39,45	39,00	39,00	39,45	140K	3
30/03/2022	-0,83%	-0,33	39,45	39,00	38,61	39,45	31K	3
29/03/2022	2,03%	0,79	39,78	39,78	39,78	39,78	16K	2
28/03/2022	0,05%	0,02	38,99	38,01	37,70	38,99	154K	12
25/03/2022	3,92%	1,47	38,97	36,81	36,81	38,97	8K	2
24/03/2022	-0,35%	-0,13	37,50	38,00	37,50	38,00	57K	3
23/03/2022	-0,95%	-0,36	37,63	37,99	37,63	38,00	133K	11
22/03/2022	-0,03%	-0,01	37,99	37,99	37,22	38,00	38K	10
21/03/2022	3,57%	1,31	38,00	37,49	37,49	38,00	57K	12
18/03/2022	-0,03%	-0,01	36,69	36,70	36,69	37,00	33K	7
17/03/2022	-1,10%	-0,41	36,70	36,23	36,23	37,86	96K	12
16/03/2022	1,70%	0,62	37,11	37,49	37,11	37,49	19K	5
15/03/2022	-3,95%	-1,50	36,49	36,51	36,49	37,39	70K	15
14/03/2022	-0,03%	-0,01	37,99	38,00	36,23	38,00	11K	3
11/03/2022	0,00%	0,00	38,00	38,19	37,31	38,19	15K	4
10/03/2022	1,63%	0,61	38,00	36,14	36,14	38,00	26K	6
09/03/2022	1,14%	0,42	37,39	36,21	36,21	37,39	41K	9
08/03/2022	0,00%	0,00	36,97	36,97	36,97	36,97	7K	2
07/03/2022	0,00%	0,00	36,97	36,35	36,30	36,97	44K	10
04/03/2022	0,00%	0,00	36,97	36,97	36,97	36,97	7K	2
03/03/2022	-1,41%	-0,53	36,97	37,50	36,97	37,50	183K	14
02/03/2022	-2,24%	-0,86	37,50	38,35	37,50	38,36	61K	9
25/02/2022	-0,08%	-0,03	38,36	38,39	37,91	38,39	34K	6
24/02/2022	2,37%	0,89	38,39	37,05	36,61	38,40	178K	37
23/02/2022	0,03%	0,01	37,50	36,53	36,52	37,90	52K	10
22/02/2022	-0,92%	-0,35	37,49	38,19	37,49	38,19	38K	9
21/02/2022	0,93%	0,35	37,84	38,19	37,49	38,19	49K	13
18/02/2022	-0,03%	-0,01	37,49	38,00	37,49	38,29	34K	6
17/02/2022	-3,20%	-1,24	37,50	38,73	37,50	39,00	502K	57
16/02/2022	-4,30%	-1,74	38,74	39,63	38,74	39,63	262K	56
15/02/2022	1,20%	0,48	40,48	40,49	39,61	40,49	32K	8
14/02/2022	-0,07%	-0,03	40,00	40,00	40,00	40,00	8K	2
11/02/2022	-1,14%	-0,46	40,03	40,03	40,03	40,03	4K	1
10/02/2022	1,30%	0,52	40,49	40,10	40,10	40,49	28K	3
09/02/2022	-2,51%	-1,03	39,97	40,51	39,97	40,55	124K	25
08/02/2022	1,84%	0,74	41,00	40,58	40,58	41,00	16K	4
07/02/2022	0,50%	0,20	40,26	40,03	39,72	40,49	76K	17
04/02/2022	-1,06%	-0,43	40,06	40,06	40,06	40,06	4K	1
03/02/2022	0,75%	0,30	40,49	40,50	40,49	40,50	154K	4
02/02/2022	1,54%	0,61	40,19	39,33	39,33	40,67	80K	18
01/02/2022	-2,97%	-1,21	39,58	41,29	39,58	41,78	213K	43
31/01/2022	-1,92%	-0,80	40,79	41,59	39,80	41,79	291K	51
28/01/2022	1,44%	0,59	41,59	41,59	40,00	41,59	123K	22
27/01/2022	4,46%	1,75	41,00	40,19	39,35	41,00	77K	15
26/01/2022	-1,60%	-0,64	39,25	39,97	39,25	41,19	127K	28
25/01/2022	2,31%	0,90	39,89	38,61	38,61	39,98	47K	11
24/01/2022	-4,44%	-1,81	38,99	40,20	38,99	40,20	44K	8
21/01/2022	-0,02%	-0,01	40,80	40,80	40,80	40,80	33K	6
20/01/2022	-0,92%	-0,38	40,81	40,72	40,72	41,79	99K	23
19/01/2022	-0,48%	-0,20	41,19	40,31	40,31	41,29	82K	19
18/01/2022	2,58%	1,04	41,39	40,36	40,35	41,39	33K	8
17/01/2022	-0,98%	-0,40	40,35	39,61	39,61	40,99	77K	17
14/01/2022	3,01%	1,19	40,75	40,90	39,60	40,90	45K	9
13/01/2022	-3,16%	-1,29	39,56	40,52	39,56	40,52	136K	26
12/01/2022	-2,74%	-1,15	40,85	41,71	40,85	42,24	367K	74
11/01/2022	0,00%	0,00	42,00	42,00	42,00	42,28	240K	27
10/01/2022	-1,64%	-0,70	42,00	42,10	41,99	42,10	80K	14
07/01/2022	-0,09%	-0,04	42,70	41,04	41,03	42,73	110K	24
06/01/2022	2,22%	0,93	42,74	41,02	39,51	42,74	344K	50
05/01/2022	-1,09%	-0,46	41,81	42,03	41,20	42,03	33K	7
04/01/2022	-1,70%	-0,73	42,27	42,20	41,80	42,27	88K	18
03/01/2022	1,27%	0,54	43,00	42,64	42,01	43,00	51K	10
30/12/2021	-1,03%	-0,44	42,46	42,50	42,20	44,00	865K	55
29/12/2021	0,94%	0,40	42,90	42,10	42,00	42,90	250K	27
28/12/2021	-0,89%	-0,38	42,50	42,10	42,00	42,90	476K	56
27/12/2021	2,10%	0,88	42,88	42,01	41,80	42,90	191K	39
23/12/2021	-1,85%	-0,79	42,00	42,06	41,71	42,39	206K	30
22/12/2021	0,68%	0,29	42,79	41,98	41,70	42,79	139K	24
21/12/2021	-0,93%	-0,40	42,50	42,03	41,52	42,50	332K	47
20/12/2021	0,00%	0,00	42,90	41,99	41,50	42,90	144K	25
17/12/2021	0,00%	0,00	42,90	42,01	41,81	42,90	72K	14
16/12/2021	0,02%	0,01	42,90	42,80	42,03	42,90	230K	9
15/12/2021	-0,23%	-0,10	42,89	42,49	41,11	43,80	213K	38
14/12/2021	2,36%	0,99	42,99	41,11	40,71	42,99	205K	33
13/12/2021	-	-	42,00	41,15	40,21	42,00	177K	32

Date,Open,High,Low,Close,Volume
30-Jun-22,37.40,39.86,37.11,38.49,107071
29-Jun-22,37.38,37.93,37.38,37.93,18910
28-Jun-22,36.48,37.39,36.20,37.38,66391
27-Jun-22,36.80,36.80,36.48,36.48,7328
24-Jun-22,36.33,36.37,34.61,35.57,201999
23-Jun-22,37.31,37.38,36.03,36.03,251342
22-Jun-22,37.13,38.00,37.00,37.86,71219
21-Jun-22,37.23,38.45,37.00,37.00,108093
20-Jun-22,38.50,38.50,38.00,38.00,76059
17-Jun-22,38.94,38.97,38.94,38.97,7791
15-Jun-22,38.69,39.00,38.69,39.00,89069
14-Jun-22,38.00,38.48,38.00,38.48,26709
13-Jun-22,37.90,38.49,37.00,38.49,49092
10-Jun-22,38.21,39.19,38.21,38.50,27041
09-Jun-22,38.11,39.40,38.10,39.40,23381
08-Jun-22,39.01,39.01,38.01,38.01,149889
07-Jun-22,40.20,40.20,40.00,40.00,12020
06-Jun-22,39.41,39.90,39.40,39.90,75362
03-Jun-22,38.20,39.89,38.00,39.89,70046
02-Jun-22,39.50,39.50,39.50,39.50,3950
01-Jun-22,39.85,40.00,39.60,40.00,19925
31-May-22,39.66,40.90,39.66,39.90,164078
30-May-22,39.11,39.69,39.11,39.69,7880
27-May-22,39.50,39.84,39.50,39.84,35686
26-May-22,39.95,39.95,39.18,39.88,63418
25-May-22,39.86,39.86,39.86,39.86,3986
24-May-22,38.56,39.96,38.56,39.96,31688
23-May-22,38.62,39.00,38.26,38.96,162569
20-May-22,38.41,40.00,38.41,40.00,19582
19-May-22,38.36,38.36,38.15,38.27,114807
18-May-22,41.99,41.99,40.00,40.00,12268
17-May-22,38.10,39.43,38.10,39.43,58407
16-May-22,38.21,38.50,37.50,37.70,336703
13-May-22,37.59,40.58,37.10,39.96,149055
12-May-22,35.34,37.59,35.34,37.59,54793
11-May-22,36.24,36.24,35.00,35.50,267923
10-May-22,36.35,42.54,36.06,37.00,423264
09-May-22,36.21,36.29,36.03,36.29,47018
06-May-22,36.75,36.99,35.89,36.76,131782
05-May-22,37.01,37.01,36.11,36.76,164319
04-May-22,36.21,38.72,36.21,37.79,41142
03-May-22,38.80,38.80,37.26,37.99,30274
02-May-22,38.10,38.80,37.23,38.40,129362
28-Apr-22,36.56,39.95,36.56,39.95,236130
27-Apr-22,38.69,38.69,36.01,38.40,90013
26-Apr-22,35.51,36.99,35.01,36.99,67684
25-Apr-22,35.07,35.50,35.07,35.50,42342
22-Apr-22,36.00,36.00,35.50,35.50,10700
20-Apr-22,35.61,36.23,35.60,36.00,93130
19-Apr-22,37.01,37.02,36.00,36.00,73067
18-Apr-22,37.16,37.45,37.16,37.35,26145
13-Apr-22,37.90,37.90,37.90,37.90,49270
11-Apr-22,37.89,38.00,37.89,38.00,110108
08-Apr-22,36.56,37.75,36.56,37.75,63407
07-Apr-22,37.98,37.98,36.80,37.00,103742
06-Apr-22,38.00,38.00,37.52,38.00,22707
05-Apr-22,38.90,38.90,38.90,38.90,3890
04-Apr-22,39.20,39.20,39.20,39.20,7840
01-Apr-22,39.01,39.24,39.01,39.24,46958
31-Mar-22,39.00,39.45,39.00,39.45,140490
30-Mar-22,39.00,39.45,38.61,39.45,31206
29-Mar-22,39.78,39.78,39.78,39.78,15912
28-Mar-22,38.01,38.99,37.70,38.99,153732
25-Mar-22,36.81,38.97,36.81,38.97,7578
24-Mar-22,38.00,38.00,37.50,37.50,56750
23-Mar-22,37.99,38.00,37.63,37.63,132962
22-Mar-22,37.99,38.00,37.22,37.99,37790
21-Mar-22,37.49,38.00,37.49,38.00,56511
18-Mar-22,36.70,37.00,36.69,36.69,33086
17-Mar-22,36.23,37.86,36.23,36.70,95723
16-Mar-22,37.49,37.49,37.11,37.11,18596
15-Mar-22,36.51,37.39,36.49,36.49,69806
14-Mar-22,38.00,38.00,36.23,37.99,11222
11-Mar-22,38.19,38.19,37.31,38.00,15169
10-Mar-22,36.14,38.00,36.14,38.00,26189
09-Mar-22,36.21,37.39,36.21,37.39,40736
08-Mar-22,36.97,36.97,36.97,36.97,7394
07-Mar-22,36.35,36.97,36.30,36.97,43980
04-Mar-22,36.97,36.97,36.97,36.97,7394
03-Mar-22,37.50,37.50,36.97,36.97,183135
02-Mar-22,38.35,38.36,37.50,37.50,60855
25-Feb-22,38.39,38.39,37.91,38.36,34458
24-Feb-22,37.05,38.40,36.61,38.39,178178
23-Feb-22,36.53,37.90,36.52,37.50,52366
22-Feb-22,38.19,38.19,37.49,37.49,37686
21-Feb-22,38.19,38.19,37.49,37.84,49049
18-Feb-22,38.00,38.29,37.49,37.49,33872
17-Feb-22,38.73,39.00,37.50,37.50,502206
16-Feb-22,39.63,39.63,38.74,38.74,262291
15-Feb-22,40.49,40.49,39.61,40.48,32106
14-Feb-22,40.00,40.00,40.00,40.00,8000
11-Feb-22,40.03,40.03,40.03,40.03,4003
10-Feb-22,40.10,40.49,40.10,40.49,28148
09-Feb-22,40.51,40.55,39.97,39.97,124469
08-Feb-22,40.58,41.00,40.58,41.00,16358
07-Feb-22,40.03,40.49,39.72,40.26,76081
04-Feb-22,40.06,40.06,40.06,40.06,4006
03-Feb-22,40.50,40.50,40.49,40.49,153896
02-Feb-22,39.33,40.67,39.33,40.19,80241
01-Feb-22,41.29,41.78,39.58,39.58,213459
31-Jan-22,41.59,41.79,39.80,40.79,291285
28-Jan-22,41.59,41.59,40.00,41.59,122820
27-Jan-22,40.19,41.00,39.35,41.00,77246
26-Jan-22,39.97,41.19,39.25,39.25,127323
25-Jan-22,38.61,39.98,38.61,39.89,47180
24-Jan-22,40.20,40.20,38.99,38.99,43836
21-Jan-22,40.80,40.80,40.80,40.80,32640
20-Jan-22,40.72,41.79,40.72,40.81,98952
19-Jan-22,40.31,41.29,40.31,41.19,81878
18-Jan-22,40.36,41.39,40.35,41.39,32649
17-Jan-22,39.61,40.99,39.61,40.35,76959
14-Jan-22,40.90,40.90,39.60,40.75,44597
13-Jan-22,40.52,40.52,39.56,39.56,135557
12-Jan-22,41.71,42.24,40.85,40.85,367130
11-Jan-22,42.00,42.28,42.00,42.00,239678
10-Jan-22,42.10,42.10,41.99,42.00,79820
07-Jan-22,41.04,42.73,41.03,42.70,110160
06-Jan-22,41.02,42.74,39.51,42.74,343867
05-Jan-22,42.03,42.03,41.20,41.81,33449
04-Jan-22,42.20,42.27,41.80,42.27,88432
03-Jan-22,42.64,43.00,42.01,43.00,51149
30-Dec-21,42.50,44.00,42.20,42.46,865434
29-Dec-21,42.10,42.90,42.00,42.90,250224
28-Dec-21,42.10,42.90,42.00,42.50,475716
27-Dec-21,42.01,42.90,41.80,42.88,190617
23-Dec-21,42.06,42.39,41.71,42.00,205903
22-Dec-21,41.98,42.79,41.70,42.79,139394
21-Dec-21,42.03,42.50,41.52,42.50,331752
20-Dec-21,41.99,42.90,41.50,42.90,143700
17-Dec-21,42.01,42.90,41.81,42.90,72413
16-Dec-21,42.80,42.90,42.03,42.90,230363
15-Dec-21,42.49,43.80,41.11,42.89,212769
14-Dec-21,41.11,42.99,40.71,42.99,204712
13-Dec-21,41.15,42.00,40.21,42.00,177157

*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