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
18/10/2021	-0,11%	-0,05	44,79	44,82	43,50	44,84	181K	14
15/10/2021	2,26%	0,99	44,84	44,84	44,84	44,84	18K	2
14/10/2021	0,80%	0,35	43,85	43,85	43,50	43,85	287K	5
13/10/2021	-2,88%	-1,29	43,50	41,89	41,89	44,40	117K	21
11/10/2021	-0,02%	-0,01	44,79	44,87	43,01	44,87	138K	15
08/10/2021	4,31%	1,85	44,80	42,95	42,43	44,80	157K	20
07/10/2021	1,11%	0,47	42,95	42,92	42,03	43,47	201K	21
06/10/2021	0,69%	0,29	42,48	42,92	41,55	42,92	80K	16
05/10/2021	-1,88%	-0,81	42,19	42,01	41,61	42,24	155K	23
04/10/2021	0,00%	0,00	43,00	42,95	41,00	43,00	185K	32
01/10/2021	-1,08%	-0,47	43,00	41,00	41,00	43,35	131K	22

30/09/2021	6,26%	2,56	43,47	41,00	40,95	43,80	89K	16
29/09/2021	0,27%	0,11	40,91	40,86	40,40	41,00	151K	17
28/09/2021	0,00%	0,00	40,80	40,00	39,31	40,80	190K	16
27/09/2021	2,00%	0,80	40,80	40,60	39,20	40,80	48K	11
24/09/2021	-2,13%	-0,87	40,00	40,00	39,51	40,00	80K	14
23/09/2021	2,17%	0,87	40,87	41,00	40,20	41,00	73K	13
22/09/2021	2,07%	0,81	40,00	40,00	39,40	40,00	210K	26
21/09/2021	0,77%	0,30	39,19	39,11	39,11	41,00	233K	23
20/09/2021	-2,99%	-1,20	38,89	39,01	38,72	39,20	62K	15
17/09/2021	-2,91%	-1,20	40,09	40,51	40,09	40,51	173K	21
16/09/2021	-2,43%	-1,03	41,29	41,50	40,20	42,00	457K	38
15/09/2021	1,00%	0,42	42,32	42,49	41,70	42,49	72K	9
14/09/2021	-0,24%	-0,10	41,90	42,00	41,31	42,00	134K	28
13/09/2021	0,50%	0,21	42,00	41,19	41,00	42,00	92K	15
10/09/2021	3,19%	1,29	41,79	40,02	40,02	42,50	188K	15
09/09/2021	1,25%	0,50	40,50	40,50	39,20	40,80	239K	37
08/09/2021	-2,44%	-1,00	40,00	40,61	39,61	40,61	104K	16
06/09/2021	-4,63%	-1,99	41,00	41,15	41,00	41,87	267K	27
03/09/2021	-1,17%	-0,51	42,99	43,00	42,99	43,00	271K	10
02/09/2021	-2,03%	-0,90	43,50	43,50	43,50	43,87	70K	11
01/09/2021	-1,33%	-0,60	44,40	42,01	41,80	44,40	311K	46
31/08/2021	7,27%	3,05	45,00	40,00	39,21	45,00	251K	28
30/08/2021	5,06%	2,02	41,95	41,99	41,95	41,99	21K	4
27/08/2021	5,08%	1,93	39,93	39,98	38,01	39,98	32K	7
26/08/2021	1,33%	0,50	38,00	38,49	36,00	38,50	304K	28
25/08/2021	1,35%	0,50	37,50	37,00	36,57	37,50	33K	9
24/08/2021	0,54%	0,20	37,00	38,00	36,00	38,00	95K	16
23/08/2021	2,22%	0,80	36,80	37,00	36,80	38,00	30K	7
20/08/2021	1,41%	0,50	36,00	35,55	35,55	36,58	33K	8
19/08/2021	0,00%	0,00	35,50	35,50	35,50	36,00	139K	30
18/08/2021	1,40%	0,49	35,50	35,10	35,10	36,00	107K	22
17/08/2021	-5,35%	-1,98	35,01	36,31	35,00	36,31	106K	27
16/08/2021	-3,22%	-1,23	36,99	37,60	36,22	38,00	271K	47
13/08/2021	0,58%	0,22	38,22	38,00	38,00	39,47	88K	20
12/08/2021	-2,49%	-0,97	38,00	39,08	38,00	39,50	158K	27
11/08/2021	1,12%	0,43	38,97	38,55	38,01	38,97	116K	24
10/08/2021	-1,93%	-0,76	38,54	39,31	38,54	39,99	51K	12
09/08/2021	-5,46%	-2,27	39,30	41,00	39,30	41,00	164K	27
06/08/2021	-0,53%	-0,22	41,57	41,20	41,20	41,60	62K	15
05/08/2021	2,05%	0,84	41,79	40,77	40,75	41,90	95K	20
04/08/2021	-2,73%	-1,15	40,95	41,51	38,53	42,00	255K	40
03/08/2021	-2,55%	-1,10	42,10	43,00	42,10	43,20	302K	57
02/08/2021	-5,03%	-2,29	43,20	43,31	43,20	44,33	163K	27
30/07/2021	-2,02%	-0,94	45,49	46,43	44,69	46,43	140K	22
29/07/2021	0,06%	0,03	46,43	45,05	45,05	46,43	87K	14
28/07/2021	0,87%	0,40	46,40	46,00	44,51	47,00	78K	17
27/07/2021	-2,13%	-1,00	46,00	47,00	45,57	47,00	79K	15
26/07/2021	-0,42%	-0,20	47,00	45,00	45,00	47,00	98K	19
23/07/2021	1,79%	0,83	47,20	46,30	46,30	47,20	24K	4
22/07/2021	2,38%	1,08	46,37	45,50	45,50	46,37	28K	4
21/07/2021	0,67%	0,30	45,29	45,50	44,05	45,50	58K	10
20/07/2021	3,31%	1,44	44,99	45,00	43,60	45,00	723K	14
19/07/2021	0,53%	0,23	43,55	43,32	43,00	44,00	70K	14
16/07/2021	-1,41%	-0,62	43,32	43,83	43,30	43,83	170K	35
15/07/2021	-3,34%	-1,52	43,94	45,54	43,34	46,59	399K	71
14/07/2021	-3,87%	-1,83	45,46	46,51	45,46	46,90	138K	26
13/07/2021	2,78%	1,28	47,29	46,50	46,50	47,29	19K	4
12/07/2021	0,24%	0,11	46,01	47,30	46,01	47,30	46K	8
08/07/2021	-2,32%	-1,09	45,90	46,00	45,90	46,77	106K	21
07/07/2021	-3,09%	-1,50	46,99	48,49	46,00	48,49	211K	38
06/07/2021	1,44%	0,69	48,49	48,00	47,51	48,49	53K	11
05/07/2021	-4,40%	-2,20	47,80	48,15	47,80	48,63	242K	29
02/07/2021	-2,53%	-1,30	50,00	51,00	50,00	51,50	174K	23
01/07/2021	-6,39%	-3,50	51,30	51,00	51,00	53,00	505K	18
30/06/2021	1,52%	0,82	54,80	50,00	50,00	54,80	358K	53
29/06/2021	12,46%	5,98	53,98	46,00	46,00	54,00	202K	23
28/06/2021	1,07%	0,51	48,00	49,00	46,26	49,00	95K	15
25/06/2021	1,11%	0,52	47,49	46,79	46,00	47,49	160K	17
24/06/2021	2,11%	0,97	46,97	45,00	45,00	46,97	70K	11
23/06/2021	0,68%	0,31	46,00	45,97	45,96	46,00	55K	8
22/06/2021	-0,67%	-0,31	45,69	45,99	44,00	45,99	99K	20
21/06/2021	-1,05%	-0,49	46,00	46,64	45,52	46,64	93K	17
18/06/2021	0,00%	0,00	46,49	43,51	43,44	46,49	121K	24
17/06/2021	6,85%	2,98	46,49	44,10	43,80	46,64	173K	32
16/06/2021	-4,39%	-2,00	43,51	46,04	43,51	46,05	181K	32
15/06/2021	-1,00%	-0,46	45,51	44,24	44,23	45,90	91K	15
14/06/2021	-0,07%	-0,03	45,97	45,90	44,00	46,24	109K	21
11/06/2021	2,22%	1,00	46,00	44,00	44,00	46,00	50K	9
10/06/2021	3,45%	1,50	45,00	44,92	43,60	45,00	58K	9
09/06/2021	0,00%	0,00	43,50	43,50	42,65	43,97	91K	17
08/06/2021	-3,27%	-1,47	43,50	44,55	43,50	44,55	136K	23
07/06/2021	-0,07%	-0,03	44,97	44,99	44,50	45,00	103K	18
04/06/2021	0,00%	0,00	45,00	45,00	45,00	46,51	133K	24
02/06/2021	4,65%	2,00	45,00	43,50	43,50	46,00	260K	20
01/06/2021	0,40%	0,17	43,00	42,80	41,23	43,00	244K	35
31/05/2021	2,00%	0,84	42,83	41,10	41,03	42,83	393K	63
28/05/2021	4,97%	1,99	41,99	40,00	40,00	41,99	152K	31
27/05/2021	-3,12%	-1,29	40,00	40,41	40,00	40,76	101K	17
26/05/2021	-0,43%	-0,18	41,29	41,23	40,30	41,29	609K	38
25/05/2021	-1,07%	-0,45	41,47	41,47	41,47	41,47	4K	1
24/05/2021	0,60%	0,25	41,92	41,26	41,00	41,92	95K	14
21/05/2021	0,14%	0,06	41,67	42,96	41,00	42,96	91K	18
20/05/2021	-0,88%	-0,37	41,61	41,99	41,25	42,00	38K	8
19/05/2021	0,79%	0,33	41,98	40,00	40,00	41,98	96K	21
18/05/2021	1,83%	0,75	41,65	41,00	40,26	41,85	62K	15
17/05/2021	3,99%	1,57	40,90	39,35	37,52	41,00	274K	40
14/05/2021	1,18%	0,46	39,33	38,80	38,00	39,33	196K	26
13/05/2021	0,49%	0,19	38,87	38,30	37,50	39,37	894K	27
12/05/2021	-1,02%	-0,40	38,68	38,05	37,92	38,70	256K	34
11/05/2021	1,27%	0,49	39,08	38,59	38,01	39,44	158K	29
10/05/2021	1,50%	0,57	38,59	38,21	38,21	39,50	230K	40
07/05/2021	0,05%	0,02	38,02	38,50	38,02	38,50	207K	42
06/05/2021	4,68%	1,70	38,00	36,28	36,28	39,50	611K	59
05/05/2021	1,65%	0,59	36,30	36,30	36,30	36,89	95K	19
04/05/2021	-6,54%	-2,50	35,71	38,18	35,30	38,20	490K	53
03/05/2021	-7,26%	-2,99	38,21	40,10	38,11	41,19	331K	54
30/04/2021	1,13%	0,46	41,20	40,70	40,30	41,28	269K	49
29/04/2021	1,90%	0,76	40,74	39,16	39,16	40,96	149K	27
28/04/2021	2,57%	1,00	39,98	39,45	39,44	39,98	95K	15
27/04/2021	-0,03%	-0,01	38,98	39,01	38,52	39,05	78K	19
26/04/2021	1,33%	0,51	38,99	40,00	38,59	40,01	98K	21
23/04/2021	6,74%	2,43	38,48	36,50	36,50	39,99	241K	40
22/04/2021	0,36%	0,13	36,05	36,50	35,50	36,50	50K	12
20/04/2021	3,22%	1,12	35,92	34,80	34,80	35,94	96K	18
19/04/2021	-1,44%	-0,51	34,80	35,01	34,80	35,85	80K	19
16/04/2021	5,94%	1,98	35,31	33,33	33,33	35,94	225K	35
15/04/2021	5,84%	1,84	33,33	31,50	31,50	33,33	411K	38
14/04/2021	0,93%	0,29	31,49	31,50	31,32	31,50	82K	11
13/04/2021	-0,95%	-0,30	31,20	31,50	31,20	31,50	170K	21
12/04/2021	1,16%	0,36	31,50	31,05	31,05	31,50	708K	90
09/04/2021	-1,14%	-0,36	31,14	31,50	31,05	31,50	12K	4
08/04/2021	0,03%	0,01	31,50	31,49	31,20	31,50	107K	9
07/04/2021	-	-	31,49	31,49	30,72	31,49	72K	16

Date,Open,High,Low,Close,Volume
18-Oct-21,44.82,44.84,43.50,44.79,180829
15-Oct-21,44.84,44.84,44.84,44.84,17936
14-Oct-21,43.85,43.85,43.50,43.85,287170
13-Oct-21,41.89,44.40,41.89,43.50,116969
11-Oct-21,44.87,44.87,43.01,44.79,138238
08-Oct-21,42.95,44.80,42.43,44.80,157315
07-Oct-21,42.92,43.47,42.03,42.95,200517
06-Oct-21,42.92,42.92,41.55,42.48,80299
05-Oct-21,42.01,42.24,41.61,42.19,155354
04-Oct-21,42.95,43.00,41.00,43.00,184815
01-Oct-21,41.00,43.35,41.00,43.00,131427
30-Sep-21,41.00,43.80,40.95,43.47,88507
29-Sep-21,40.86,41.00,40.40,40.91,151174
28-Sep-21,40.00,40.80,39.31,40.80,189520
27-Sep-21,40.60,40.80,39.20,40.80,47959
24-Sep-21,40.00,40.00,39.51,40.00,79903
23-Sep-21,41.00,41.00,40.20,40.87,73405
22-Sep-21,40.00,40.00,39.40,40.00,210460
21-Sep-21,39.11,41.00,39.11,39.19,232838
20-Sep-21,39.01,39.20,38.72,38.89,62363
17-Sep-21,40.51,40.51,40.09,40.09,172534
16-Sep-21,41.50,42.00,40.20,41.29,457291
15-Sep-21,42.49,42.49,41.70,42.32,71863
14-Sep-21,42.00,42.00,41.31,41.90,133585
13-Sep-21,41.19,42.00,41.00,42.00,91704
10-Sep-21,40.02,42.50,40.02,41.79,188424
09-Sep-21,40.50,40.80,39.20,40.50,239199
08-Sep-21,40.61,40.61,39.61,40.00,104173
06-Sep-21,41.15,41.87,41.00,41.00,266750
03-Sep-21,43.00,43.00,42.99,42.99,270861
02-Sep-21,43.50,43.87,43.50,43.50,69522
01-Sep-21,42.01,44.40,41.80,44.40,310537
31-Aug-21,40.00,45.00,39.21,45.00,250766
30-Aug-21,41.99,41.99,41.95,41.95,20979
27-Aug-21,39.98,39.98,38.01,39.93,31779
26-Aug-21,38.49,38.50,36.00,38.00,303847
25-Aug-21,37.00,37.50,36.57,37.50,33204
24-Aug-21,38.00,38.00,36.00,37.00,95392
23-Aug-21,37.00,38.00,36.80,36.80,29650
20-Aug-21,35.55,36.58,35.55,36.00,32637
19-Aug-21,35.50,36.00,35.50,35.50,138732
18-Aug-21,35.10,36.00,35.10,35.50,106648
17-Aug-21,36.31,36.31,35.00,35.01,106086
16-Aug-21,37.60,38.00,36.22,36.99,271281
13-Aug-21,38.00,39.47,38.00,38.22,88029
12-Aug-21,39.08,39.50,38.00,38.00,157925
11-Aug-21,38.55,38.97,38.01,38.97,115742
10-Aug-21,39.31,39.99,38.54,38.54,51217
09-Aug-21,41.00,41.00,39.30,39.30,164439
06-Aug-21,41.20,41.60,41.20,41.57,62155
05-Aug-21,40.77,41.90,40.75,41.79,94743
04-Aug-21,41.51,42.00,38.53,40.95,255308
03-Aug-21,43.00,43.20,42.10,42.10,301504
02-Aug-21,43.31,44.33,43.20,43.20,162651
30-Jul-21,46.43,46.43,44.69,45.49,140411
29-Jul-21,45.05,46.43,45.05,46.43,87432
28-Jul-21,46.00,47.00,44.51,46.40,78007
27-Jul-21,47.00,47.00,45.57,46.00,78627
26-Jul-21,45.00,47.00,45.00,47.00,97534
23-Jul-21,46.30,47.20,46.30,47.20,23510
22-Jul-21,45.50,46.37,45.50,46.37,27727
21-Jul-21,45.50,45.50,44.05,45.29,58499
20-Jul-21,45.00,45.00,43.60,44.99,722627
19-Jul-21,43.32,44.00,43.00,43.55,69534
16-Jul-21,43.83,43.83,43.30,43.32,169550
15-Jul-21,45.54,46.59,43.34,43.94,399254
14-Jul-21,46.51,46.90,45.46,45.46,138426
13-Jul-21,46.50,47.29,46.50,47.29,18758
12-Jul-21,47.30,47.30,46.01,46.01,46281
08-Jul-21,46.00,46.77,45.90,45.90,106110
07-Jul-21,48.49,48.49,46.00,46.99,211022
06-Jul-21,48.00,48.49,47.51,48.49,52976
05-Jul-21,48.15,48.63,47.80,47.80,241918
02-Jul-21,51.00,51.50,50.00,50.00,173736
01-Jul-21,51.00,53.00,51.00,51.30,505490
30-Jun-21,50.00,54.80,50.00,54.80,358378
29-Jun-21,46.00,54.00,46.00,53.98,202388
28-Jun-21,49.00,49.00,46.26,48.00,94712
25-Jun-21,46.79,47.49,46.00,47.49,160145
24-Jun-21,45.00,46.97,45.00,46.97,70258
23-Jun-21,45.97,46.00,45.96,46.00,55184
22-Jun-21,45.99,45.99,44.00,45.69,98658
21-Jun-21,46.64,46.64,45.52,46.00,92562
18-Jun-21,43.51,46.49,43.44,46.49,121228
17-Jun-21,44.10,46.64,43.80,46.49,173246
16-Jun-21,46.04,46.05,43.51,43.51,180912
15-Jun-21,44.24,45.90,44.23,45.51,90924
14-Jun-21,45.90,46.24,44.00,45.97,108938
11-Jun-21,44.00,46.00,44.00,46.00,49953
10-Jun-21,44.92,45.00,43.60,45.00,57920
09-Jun-21,43.50,43.97,42.65,43.50,90816
08-Jun-21,44.55,44.55,43.50,43.50,135648
07-Jun-21,44.99,45.00,44.50,44.97,103353
04-Jun-21,45.00,46.51,45.00,45.00,132558
02-Jun-21,43.50,46.00,43.50,45.00,259984
01-Jun-21,42.80,43.00,41.23,43.00,244340
31-May-21,41.10,42.83,41.03,42.83,392991
28-May-21,40.00,41.99,40.00,41.99,152276
27-May-21,40.41,40.76,40.00,40.00,100607
26-May-21,41.23,41.29,40.30,41.29,608903
25-May-21,41.47,41.47,41.47,41.47,4147
24-May-21,41.26,41.92,41.00,41.92,95277
21-May-21,42.96,42.96,41.00,41.67,91323
20-May-21,41.99,42.00,41.25,41.61,37556
19-May-21,40.00,41.98,40.00,41.98,95812
18-May-21,41.00,41.85,40.26,41.65,61748
17-May-21,39.35,41.00,37.52,40.90,273647
14-May-21,38.80,39.33,38.00,39.33,195895
13-May-21,38.30,39.37,37.50,38.87,894249
12-May-21,38.05,38.70,37.92,38.68,255943
11-May-21,38.59,39.44,38.01,39.08,157850
10-May-21,38.21,39.50,38.21,38.59,230281
07-May-21,38.50,38.50,38.02,38.02,206513
06-May-21,36.28,39.50,36.28,38.00,610857
05-May-21,36.30,36.89,36.30,36.30,94599
04-May-21,38.18,38.20,35.30,35.71,490479
03-May-21,40.10,41.19,38.11,38.21,330984
30-Apr-21,40.70,41.28,40.30,41.20,268637
29-Apr-21,39.16,40.96,39.16,40.74,148697
28-Apr-21,39.45,39.98,39.44,39.98,95302
27-Apr-21,39.01,39.05,38.52,38.98,77857
26-Apr-21,40.00,40.01,38.59,38.99,98017
23-Apr-21,36.50,39.99,36.50,38.48,241039
22-Apr-21,36.50,36.50,35.50,36.05,50479
20-Apr-21,34.80,35.94,34.80,35.92,95717
19-Apr-21,35.01,35.85,34.80,34.80,80332
16-Apr-21,33.33,35.94,33.33,35.31,225138
15-Apr-21,31.50,33.33,31.50,33.33,411265
14-Apr-21,31.50,31.50,31.32,31.49,81740
13-Apr-21,31.50,31.50,31.20,31.20,169804
12-Apr-21,31.05,31.50,31.05,31.50,708406
09-Apr-21,31.50,31.50,31.05,31.14,12475
08-Apr-21,31.49,31.50,31.20,31.50,107005
07-Apr-21,31.49,31.49,30.72,31.49,71890

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MTSA4

cotações, gráficos e mais...