ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: MTSA4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: mtsa4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/06/2024-0,72%-0,3041,6441,5041,0042,42810K34
12/06/2024-0,99%-0,4241,9441,4140,7342,49196K40
11/06/20242,07%0,8642,3641,5139,2442,361M185
10/06/2024-6,32%-2,8041,5043,7329,5943,739M1.483
07/06/20240,68%0,3044,3043,7043,7044,4080K14
06/06/2024-3,08%-1,4044,0045,3943,7045,39283K29
05/06/2024-0,15%-0,0745,4045,0044,8645,4095K16
04/06/2024-0,18%-0,0845,4745,5444,7845,5463K13
03/06/2024-0,11%-0,0545,5544,6844,1045,5663K10
31/05/20242,47%1,1045,6045,7744,6145,7782K14
29/05/20241,37%0,6044,5043,9543,0044,501M73
28/05/20240,87%0,3843,9043,9542,8443,95199K38
27/05/2024-0,78%-0,3443,5243,8743,5244,0074K13
24/05/2024-0,95%-0,4243,8644,5043,8644,5097K20
23/05/2024-1,47%-0,6644,2844,3844,1544,40142K23
22/05/20240,16%0,0744,9444,8444,4044,9440K8
21/05/2024-0,07%-0,0344,8744,3144,3144,8731K7
20/05/2024-0,22%-0,1044,9044,0144,0144,9067K13
17/05/20242,39%1,0545,0043,9143,9145,0022K5
16/05/2024-0,57%-0,2543,9544,2043,9544,20106K7
15/05/20241,49%0,6544,2043,6243,5544,29175K32
14/05/2024-1,94%-0,8643,5544,1043,5544,38307K43
13/05/2024-1,16%-0,5244,4145,3343,7045,3344K9
10/05/20240,29%0,1344,9345,0044,0045,00205K26
09/05/2024-1,65%-0,7544,8045,5544,5445,56252K32
08/05/2024-1,45%-0,6745,5546,0545,5546,93538K79
07/05/2024-4,19%-2,0246,2247,0146,2247,50275K42
06/05/2024-0,02%-0,0148,2448,2548,1548,25116K10
03/05/20240,06%0,0348,2548,1547,6048,27230K31
02/05/2024-0,23%-0,1148,2248,3047,1148,3053K9
30/04/20240,00%0,0048,3348,1547,1848,33149K13
29/04/20240,19%0,0948,3348,3346,6048,33475K46
26/04/20242,05%0,9748,2448,2448,2448,245K1
25/04/20241,22%0,5747,2747,3946,7147,3961K9
24/04/2024-1,29%-0,6146,7047,4246,7047,7057K12
23/04/2024-2,43%-1,1847,3148,4047,2148,40143K25
22/04/20240,04%0,0248,4948,7448,4948,7419K3
19/04/2024-0,55%-0,2748,4748,3148,1248,4792K15
18/04/20240,08%0,0448,7448,0148,0148,74101K15
17/04/20242,87%1,3648,7048,7447,2848,7496K17
16/04/2024-0,32%-0,1547,3447,1247,0047,3471K15
15/04/2024-2,68%-1,3147,4948,9947,1148,99229K43
12/04/2024-0,99%-0,4948,8049,1748,8049,2034K4
11/04/20240,00%0,0049,2948,0048,0049,2983K12
10/04/20243,31%1,5849,2947,7147,7149,2973K13
09/04/2024-0,38%-0,1847,7148,0047,6348,1562K12
08/04/20241,01%0,4847,8948,1047,5148,1053K10
05/04/2024-1,39%-0,6747,4149,2847,4149,28172K23
04/04/20240,19%0,0948,0848,6948,0849,00155K30
03/04/2024-0,48%-0,2347,9948,5047,8048,5087K16
02/04/2024-0,88%-0,4348,2249,3248,2249,32141K18
01/04/2024-4,61%-2,3548,6549,4948,6549,97172K33
28/03/20242,00%1,0051,0050,0050,0051,00218K29
27/03/20244,54%2,1750,0048,0948,0950,00138K21
26/03/2024-2,13%-1,0447,8348,0047,8148,00110K18
25/03/20241,79%0,8648,8748,4747,8048,87106K12
22/03/2024-0,62%-0,3048,0148,0848,0148,1677K12
21/03/2024-1,35%-0,6648,3148,3348,3048,6853K9
20/03/20240,14%0,0748,9748,8748,8748,99137K13
19/03/2024-0,18%-0,0948,9048,8948,3648,9054K8
18/03/2024-0,18%-0,0948,9948,9748,7049,5093K12
15/03/2024-0,81%-0,4049,0849,0049,0049,10113K5
14/03/20241,60%0,7849,4849,8948,0149,8934K6
13/03/2024-0,43%-0,2148,7048,9148,7048,9129K4
12/03/2024-0,47%-0,2348,9148,5548,5548,9583K16
11/03/2024-3,06%-1,5549,1450,2049,1450,20109K19
08/03/20241,79%0,8950,6950,6449,2050,76126K19
07/03/2024-1,35%-0,6849,8050,3949,8050,5045K9
06/03/20241,57%0,7850,4849,6649,2350,4835K7
05/03/20240,63%0,3149,7049,4249,4249,7094K12
04/03/20242,92%1,4049,3948,8048,0949,79176K30
01/03/2024-1,46%-0,7147,9947,7547,7548,6919K4
29/02/20241,99%0,9548,7047,7047,7048,79169K23
28/02/2024-0,10%-0,0547,7547,7546,6347,7533K7
27/02/20241,70%0,8047,8047,5046,0247,80122K15
26/02/20243,30%1,5047,0047,0045,4247,5098K16
23/02/2024-1,54%-0,7145,5046,0145,3546,02656K43
22/02/20240,13%0,0646,2146,0145,8147,50834K50
21/02/20240,15%0,0746,1546,9046,0747,39112K14
20/02/2024-3,80%-1,8246,0847,5145,0047,712M89
19/02/2024-0,17%-0,0847,9047,7347,4847,96181K22
16/02/20241,05%0,5047,9848,0047,9848,2334K6
15/02/2024-3,10%-1,5247,4849,0047,4849,89456K60
14/02/2024-0,20%-0,1049,0049,9448,8849,9588K16
09/02/20240,00%0,0049,1049,3449,1049,79153K27
08/02/2024-0,79%-0,3949,1049,2449,1049,39103K10
07/02/2024-1,02%-0,5149,4949,9449,3049,94129K19
06/02/2024-1,75%-0,8950,0050,5049,9350,56226K37
05/02/20240,79%0,4050,8950,4850,0650,89136K20
02/02/20240,40%0,2050,4950,0050,0050,5075K13
01/02/2024-0,42%-0,2150,2950,0150,0150,2920K4
31/01/20240,78%0,3950,5050,1549,1350,50260K38
30/01/2024-0,34%-0,1750,1149,7049,2150,2470K14
29/01/20240,56%0,2850,2850,0049,9850,28100K11
26/01/2024-0,93%-0,4750,0050,0550,0050,0575K6
25/01/20240,84%0,4250,4750,0250,0250,4945K5
24/01/2024-0,24%-0,1250,0550,1750,0550,1740K5
23/01/2024-1,24%-0,6350,1750,7950,1750,7960K8
22/01/2024-0,29%-0,1550,8050,1250,1150,9456K9
19/01/20240,00%0,0050,9550,8950,2650,95102K8
18/01/20242,62%1,3050,9549,8149,2450,9596K17
17/01/2024-2,65%-1,3549,6550,0149,4250,69135K26
16/01/2024-0,72%-0,3751,0050,5649,9351,00237K31
15/01/20240,73%0,3751,3751,5050,2651,55168K20
12/01/20242,41%1,2051,0049,8149,8151,86116K14
11/01/20240,42%0,2149,8049,5949,5049,8079K9
10/01/20240,38%0,1949,5949,4149,3849,9340K8
09/01/2024-0,58%-0,2949,4049,5149,2049,5179K12
08/01/20240,12%0,0649,6949,5948,4149,69319K25
05/01/20240,06%0,0349,6349,6048,7449,6679K15
04/01/20242,16%1,0549,6049,8548,0449,89203K26
03/01/20240,31%0,1548,5548,4048,4049,00165K24
02/01/2024-0,37%-0,1848,4048,5748,0348,99204K30
28/12/2023-2,65%-1,3248,5849,0048,0049,67535K54
27/12/20231,86%0,9149,9048,0247,0049,961M185
26/12/20233,59%1,7048,9947,2847,2849,99336K54
22/12/20231,72%0,8047,2946,9945,8147,95202K32
21/12/20232,00%0,9146,4946,0046,0047,0060K10
20/12/20230,40%0,1845,5845,5945,5045,68182K15
19/12/2023-0,42%-0,1945,4045,5745,4045,58196K24
18/12/20230,26%0,1245,5945,4645,0245,60273K28
15/12/2023-0,33%-0,1545,4745,3143,0045,63445K54
14/12/20230,00%0,0045,6245,5045,2145,6582K12
13/12/20230,04%0,0245,6245,5845,2045,62177K26
12/12/2023-0,98%-0,4545,6046,1945,4046,19184K25
11/12/20230,81%0,3746,0545,6545,2046,88657K44
08/12/2023-0,22%-0,1045,6845,1345,1245,73118K18
07/12/20230,93%0,4245,7844,8344,8046,38205K28
06/12/20230,67%0,3045,3645,4444,9045,57299K40
05/12/20230,13%0,0645,0645,7444,5045,75324K39
04/12/20232,74%1,2045,0045,0044,1346,99656K55
01/12/2023-9,13%-4,4043,8047,8242,0047,857M308
30/11/2023-0,60%-0,2948,2048,5647,7148,61391K41
29/11/2023--48,4948,7048,3450,00249K28


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito