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
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	3,70%	1,50	42,00	41,15	40,21	42,00	177K	32
10/12/2021	-0,86%	-0,35	40,50	40,85	40,50	41,44	236K	31
09/12/2021	-0,10%	-0,04	40,85	41,84	40,50	41,90	282K	29
08/12/2021	-0,97%	-0,40	40,89	40,79	40,79	43,50	649K	33
07/12/2021	-1,22%	-0,51	41,29	42,50	41,02	42,50	128K	24
06/12/2021	3,59%	1,45	41,80	41,90	41,80	41,90	46K	11
03/12/2021	-1,34%	-0,55	40,35	41,79	40,35	41,80	168K	27
02/12/2021	-1,89%	-0,79	40,90	42,33	40,90	42,33	144K	26
01/12/2021	-2,78%	-1,19	41,69	42,03	41,00	42,44	154K	30
30/11/2021	0,19%	0,08	42,88	42,02	41,55	42,89	106K	23
29/11/2021	3,26%	1,35	42,80	42,90	41,10	42,90	55K	11
26/11/2021	-0,91%	-0,38	41,45	40,00	40,00	41,50	78K	17
25/11/2021	-2,70%	-1,16	41,83	42,33	41,83	42,50	385K	33
24/11/2021	-1,96%	-0,86	42,99	42,64	42,10	43,30	128K	24
23/11/2021	3,30%	1,40	43,85	42,50	41,50	43,85	194K	25
22/11/2021	4,81%	1,95	42,45	41,80	41,00	43,00	110K	17
19/11/2021	0,00%	0,00	40,50	41,50	40,50	41,50	41K	9
18/11/2021	-3,11%	-1,30	40,50	41,11	40,50	43,47	165K	32
17/11/2021	-2,79%	-1,20	41,80	41,51	41,00	43,00	216K	40
16/11/2021	-1,69%	-0,74	43,00	42,00	42,00	43,49	43K	10
12/11/2021	0,55%	0,24	43,74	43,74	43,74	43,80	53K	6
11/11/2021	4,07%	1,70	43,50	43,89	43,50	43,89	117K	3
10/11/2021	-1,46%	-0,62	41,80	42,30	41,80	43,00	133K	4
09/11/2021	0,71%	0,30	42,42	42,51	42,01	42,51	72K	15
08/11/2021	1,49%	0,62	42,12	41,50	41,03	42,50	46K	11
05/11/2021	-2,70%	-1,15	41,50	43,28	41,50	43,28	160K	23
04/11/2021	-0,26%	-0,11	42,65	42,30	42,15	42,65	76K	13
03/11/2021	1,83%	0,77	42,76	42,78	42,01	42,79	68K	14
01/11/2021	-6,23%	-2,79	41,99	43,00	41,99	43,40	326K	56
29/10/2021	-0,27%	-0,12	44,78	43,50	42,52	44,78	239K	35
28/10/2021	4,42%	1,90	44,90	42,51	41,53	44,90	183K	34
27/10/2021	2,38%	1,00	43,00	44,47	43,00	44,47	9K	2
26/10/2021	-3,27%	-1,42	42,00	43,00	42,00	43,00	182K	17
25/10/2021	-2,43%	-1,08	43,42	43,03	42,06	44,30	281K	38
22/10/2021	1,83%	0,80	44,50	42,50	41,88	44,50	78K	12
21/10/2021	-1,80%	-0,80	43,70	44,20	42,20	44,20	307K	18
20/10/2021	-0,22%	-0,10	44,50	44,58	43,51	44,58	106K	15
19/10/2021	-0,42%	-0,19	44,60	43,61	43,21	44,60	278K	32
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	-	-	43,55	43,32	43,00	44,00	70K	14

Date,Open,High,Low,Close,Volume
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
10-Dec-21,40.85,41.44,40.50,40.50,236322
09-Dec-21,41.84,41.90,40.50,40.85,281774
08-Dec-21,40.79,43.50,40.79,40.89,648947
07-Dec-21,42.50,42.50,41.02,41.29,127927
06-Dec-21,41.90,41.90,41.80,41.80,46041
03-Dec-21,41.79,41.80,40.35,40.35,168446
02-Dec-21,42.33,42.33,40.90,40.90,144135
01-Dec-21,42.03,42.44,41.00,41.69,154202
30-Nov-21,42.02,42.89,41.55,42.88,106014
29-Nov-21,42.90,42.90,41.10,42.80,54844
26-Nov-21,40.00,41.50,40.00,41.45,78034
25-Nov-21,42.33,42.50,41.83,41.83,384659
24-Nov-21,42.64,43.30,42.10,42.99,128209
23-Nov-21,42.50,43.85,41.50,43.85,194233
22-Nov-21,41.80,43.00,41.00,42.45,109811
19-Nov-21,41.50,41.50,40.50,40.50,40941
18-Nov-21,41.11,43.47,40.50,40.50,164698
17-Nov-21,41.51,43.00,41.00,41.80,216402
16-Nov-21,42.00,43.49,42.00,43.00,42776
12-Nov-21,43.74,43.80,43.74,43.74,52537
11-Nov-21,43.89,43.89,43.50,43.50,117497
10-Nov-21,42.30,43.00,41.80,41.80,132990
09-Nov-21,42.51,42.51,42.01,42.42,71963
08-Nov-21,41.50,42.50,41.03,42.12,46026
05-Nov-21,43.28,43.28,41.50,41.50,159621
04-Nov-21,42.30,42.65,42.15,42.65,76408
03-Nov-21,42.78,42.79,42.01,42.76,68312
01-Nov-21,43.00,43.40,41.99,41.99,325961
29-Oct-21,43.50,44.78,42.52,44.78,238816
28-Oct-21,42.51,44.90,41.53,44.90,183188
27-Oct-21,44.47,44.47,43.00,43.00,8747
26-Oct-21,43.00,43.00,42.00,42.00,182351
25-Oct-21,43.03,44.30,42.06,43.42,280692
22-Oct-21,42.50,44.50,41.88,44.50,77753
21-Oct-21,44.20,44.20,42.20,43.70,306879
20-Oct-21,44.58,44.58,43.51,44.50,105947
19-Oct-21,43.61,44.60,43.21,44.60,277579
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

*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...