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
05/12/2023	0,13%	0,06	45,06	45,74	44,50	45,75	324K	39
04/12/2023	2,74%	1,20	45,00	45,00	44,13	46,99	656K	55
01/12/2023	-9,13%	-4,40	43,80	47,82	42,00	47,85	7M	308
30/11/2023	-0,60%	-0,29	48,20	48,56	47,71	48,61	391K	41
29/11/2023	-0,41%	-0,20	48,49	48,70	48,34	50,00	249K	28
28/11/2023	2,29%	1,09	48,69	46,43	46,14	48,69	384K	53
27/11/2023	1,38%	0,65	47,60	46,11	46,11	47,60	104K	11
24/11/2023	0,00%	0,00	46,95	46,01	46,00	46,95	366K	45
23/11/2023	0,32%	0,15	46,95	46,02	46,00	46,95	319K	32
22/11/2023	1,85%	0,85	46,80	45,99	45,72	46,80	286K	41
21/11/2023	0,13%	0,06	45,95	45,96	45,50	45,96	266K	24

20/11/2023	-0,24%	-0,11	45,89	45,98	45,89	46,35	253K	33
17/11/2023	0,90%	0,41	46,00	45,71	45,71	46,00	101K	13
16/11/2023	-2,29%	-1,07	45,59	46,68	45,59	46,68	456K	67
14/11/2023	-0,49%	-0,23	46,66	47,36	46,00	47,36	742K	91
13/11/2023	0,49%	0,23	46,89	46,50	46,40	46,89	84K	9
10/11/2023	0,56%	0,26	46,66	46,21	46,20	47,01	140K	12
09/11/2023	0,00%	0,00	46,40	46,40	46,40	46,93	33K	7
08/11/2023	-0,17%	-0,08	46,40	47,89	46,38	47,90	75K	8
07/11/2023	1,29%	0,59	46,48	46,05	46,05	46,50	79K	14
06/11/2023	1,06%	0,48	45,89	46,49	45,60	46,50	248K	27
03/11/2023	-5,16%	-2,47	45,41	47,49	45,41	47,50	404K	49
01/11/2023	-0,23%	-0,11	47,88	47,00	47,00	47,88	62K	9
31/10/2023	2,32%	1,09	47,99	46,50	46,26	47,99	240K	42
30/10/2023	0,45%	0,21	46,90	46,89	46,00	46,90	139K	19
27/10/2023	1,54%	0,71	46,69	46,29	45,98	46,69	111K	10
26/10/2023	4,17%	1,84	45,98	44,14	44,10	46,00	163K	17
25/10/2023	-1,47%	-0,66	44,14	44,41	43,70	44,41	31K	7
24/10/2023	-0,40%	-0,18	44,80	45,50	44,80	45,60	143K	10
23/10/2023	-0,04%	-0,02	44,98	45,03	44,98	45,13	424K	21
20/10/2023	-0,04%	-0,02	45,00	45,02	45,00	45,10	68K	10
19/10/2023	-3,97%	-1,86	45,02	47,17	45,02	47,17	212K	35
18/10/2023	1,14%	0,53	46,88	46,54	45,71	46,88	28K	6
17/10/2023	-1,80%	-0,85	46,35	47,17	45,55	47,17	625K	46
16/10/2023	1,46%	0,68	47,20	47,68	47,00	47,68	52K	11
13/10/2023	0,58%	0,27	46,52	47,00	45,60	47,79	227K	27
11/10/2023	-0,54%	-0,25	46,25	46,21	46,21	46,75	116K	17
10/10/2023	-1,65%	-0,78	46,50	47,25	46,50	47,79	99K	19
09/10/2023	0,47%	0,22	47,28	48,00	46,20	48,00	235K	38
06/10/2023	-0,19%	-0,09	47,06	47,23	47,06	47,51	104K	22
05/10/2023	-1,01%	-0,48	47,15	48,01	47,15	48,25	86K	12
04/10/2023	-0,87%	-0,42	47,63	48,27	47,63	48,60	251K	31
03/10/2023	-2,71%	-1,34	48,05	48,66	48,05	49,38	102K	15
02/10/2023	-0,02%	-0,01	49,39	49,65	48,66	49,65	163K	18
29/09/2023	0,84%	0,41	49,40	49,06	49,00	49,56	301K	31
28/09/2023	1,41%	0,68	48,99	48,55	48,52	49,50	137K	27
27/09/2023	-1,19%	-0,58	48,31	48,42	48,31	48,75	214K	26
26/09/2023	-0,22%	-0,11	48,89	49,79	48,55	49,79	108K	15
25/09/2023	-5,19%	-2,68	49,00	50,81	48,00	50,81	1M	106
22/09/2023	1,35%	0,69	51,68	49,73	49,73	51,68	229K	32
21/09/2023	-3,77%	-2,00	50,99	52,99	50,99	52,99	576K	64
20/09/2023	0,97%	0,51	52,99	52,48	52,47	53,15	148K	23
19/09/2023	0,15%	0,08	52,48	52,40	52,40	53,00	142K	14
18/09/2023	-0,15%	-0,08	52,40	52,49	51,93	52,50	313K	17
15/09/2023	0,94%	0,49	52,48	52,49	51,01	52,49	140K	23
14/09/2023	-0,25%	-0,13	51,99	52,12	51,50	52,50	120K	15
13/09/2023	0,62%	0,32	52,12	52,49	52,12	52,50	94K	17
12/09/2023	-0,38%	-0,20	51,80	52,20	51,80	52,49	99K	9
11/09/2023	0,00%	0,00	52,00	52,00	52,00	52,00	26K	2
08/09/2023	0,00%	0,00	52,00	51,23	51,23	52,00	52K	9
06/09/2023	0,00%	0,00	52,00	52,00	51,70	52,50	83K	13
05/09/2023	-0,74%	-0,39	52,00	51,50	51,21	52,39	26K	4
04/09/2023	0,75%	0,39	52,39	52,19	51,12	52,39	52K	8
01/09/2023	-0,63%	-0,33	52,00	52,19	51,90	52,19	52K	8
31/08/2023	-0,10%	-0,05	52,33	51,60	50,62	52,33	395K	30
30/08/2023	-0,04%	-0,02	52,38	52,38	52,38	52,38	21K	2
29/08/2023	4,49%	2,25	52,40	52,47	50,36	52,47	31K	6
28/08/2023	-2,98%	-1,54	50,15	51,39	50,15	51,46	202K	19
25/08/2023	-1,43%	-0,75	51,69	52,00	51,69	52,00	52K	8
24/08/2023	-0,11%	-0,06	52,44	52,01	52,00	52,44	68K	8
23/08/2023	0,00%	0,00	52,50	52,25	52,04	52,50	194K	16
22/08/2023	1,96%	1,01	52,50	52,49	52,01	52,50	178K	13
21/08/2023	-0,71%	-0,37	51,49	52,48	51,49	52,48	99K	11
18/08/2023	-0,95%	-0,50	51,86	52,31	51,03	52,31	108K	16
17/08/2023	2,87%	1,46	52,36	50,23	50,22	52,47	51K	10
16/08/2023	-1,43%	-0,74	50,90	50,71	50,01	50,93	188K	19
15/08/2023	-0,50%	-0,26	51,64	51,80	51,10	52,36	273K	31
14/08/2023	-1,01%	-0,53	51,90	51,90	51,89	51,90	36K	4
11/08/2023	-0,11%	-0,06	52,43	51,31	51,31	52,99	248K	34
10/08/2023	0,94%	0,49	52,49	51,98	51,98	52,50	84K	7
09/08/2023	1,68%	0,86	52,00	51,14	51,14	52,00	31K	6
08/08/2023	-3,51%	-1,86	51,14	52,20	51,14	52,20	223K	25
07/08/2023	0,17%	0,09	53,00	52,40	52,40	53,00	21K	3
04/08/2023	-0,17%	-0,09	52,91	52,39	52,39	52,91	21K	4
03/08/2023	1,92%	1,00	53,00	52,52	51,50	53,98	141K	17
02/08/2023	1,98%	1,01	52,00	51,51	50,51	52,50	93K	11
01/08/2023	0,00%	0,00	50,99	50,99	50,00	51,00	86K	11
31/07/2023	2,49%	1,24	50,99	49,99	49,99	51,00	206K	17
28/07/2023	3,24%	1,56	49,75	48,74	48,56	49,75	113K	23
27/07/2023	1,50%	0,71	48,19	48,30	48,15	48,40	87K	17
26/07/2023	1,02%	0,48	47,48	47,36	47,30	47,70	114K	18
25/07/2023	-0,06%	-0,03	47,00	47,31	47,00	47,80	66K	12
24/07/2023	-4,72%	-2,33	47,03	48,31	47,03	48,50	169K	30
21/07/2023	3,11%	1,49	49,36	47,25	47,25	49,89	130K	25
20/07/2023	-0,21%	-0,10	47,87	47,87	47,87	47,87	5K	1
19/07/2023	2,76%	1,29	47,97	46,69	46,00	47,97	118K	17
18/07/2023	0,02%	0,01	46,68	46,70	46,68	46,70	14K	3
17/07/2023	-0,19%	-0,09	46,67	46,79	46,26	46,79	61K	11
14/07/2023	-0,72%	-0,34	46,76	47,00	46,00	47,01	251K	30
13/07/2023	-0,61%	-0,29	47,10	46,91	46,62	47,10	155K	23
12/07/2023	-0,17%	-0,08	47,39	47,10	47,01	47,47	42K	9
11/07/2023	0,19%	0,09	47,47	46,99	46,99	47,47	28K	6
10/07/2023	1,17%	0,55	47,38	46,83	46,83	47,38	52K	11
07/07/2023	-0,99%	-0,47	46,83	47,50	46,83	47,50	155K	26
06/07/2023	0,42%	0,20	47,30	47,00	47,00	47,30	38K	4
05/07/2023	0,21%	0,10	47,10	47,00	47,00	47,19	198K	11
04/07/2023	-1,61%	-0,77	47,00	47,48	47,00	47,50	146K	25
03/07/2023	-0,46%	-0,22	47,77	47,06	47,06	47,77	14K	3
30/06/2023	-0,02%	-0,01	47,99	47,99	47,89	48,00	101K	15
28/06/2023	-1,38%	-0,67	48,00	47,01	47,00	48,00	91K	17
27/06/2023	-0,61%	-0,30	48,67	47,12	47,12	48,70	39K	8
26/06/2023	4,64%	2,17	48,97	45,21	45,21	49,44	62K	12
23/06/2023	4,25%	1,91	46,80	44,89	44,89	49,84	381K	69
22/06/2023	4,44%	1,91	44,89	42,13	42,10	44,89	443K	50
21/06/2023	0,87%	0,37	42,98	42,99	42,81	43,45	155K	19
20/06/2023	-1,59%	-0,69	42,61	43,20	42,61	43,45	181K	35
19/06/2023	2,12%	0,90	43,30	42,53	42,43	45,00	163K	27
16/06/2023	2,12%	0,88	42,40	41,61	41,61	42,40	96K	14
15/06/2023	-1,17%	-0,49	41,52	42,01	41,52	42,01	117K	19
14/06/2023	1,52%	0,63	42,01	41,80	41,80	42,01	13K	3
13/06/2023	0,51%	0,21	41,38	41,50	41,38	41,99	137K	21
12/06/2023	-0,44%	-0,18	41,17	41,35	41,00	41,60	173K	31
09/06/2023	-0,74%	-0,31	41,35	41,67	41,30	42,98	484K	72
07/06/2023	-1,28%	-0,54	41,66	41,73	41,66	42,50	71K	16
06/06/2023	-0,71%	-0,30	42,20	42,00	41,60	42,20	126K	10
05/06/2023	-1,02%	-0,44	42,50	41,01	41,01	43,29	34K	8
02/06/2023	3,49%	1,45	42,94	41,80	41,80	42,94	119K	9
01/06/2023	-1,21%	-0,51	41,49	40,61	40,60	42,00	178K	19
31/05/2023	3,86%	1,56	42,00	40,93	40,59	42,35	54K	7
30/05/2023	0,52%	0,21	40,44	40,69	40,10	40,69	77K	17
29/05/2023	0,52%	0,21	40,23	40,04	40,03	40,40	157K	22
26/05/2023	-0,84%	-0,34	40,02	40,60	40,02	40,60	48K	10
25/05/2023	0,87%	0,35	40,36	40,69	40,36	40,69	24K	5
24/05/2023	-	-	40,01	40,51	40,01	40,51	93K	16

Date,Open,High,Low,Close,Volume
05-Dec-23,45.74,45.75,44.50,45.06,323520
04-Dec-23,45.00,46.99,44.13,45.00,656070
01-Dec-23,47.82,47.85,42.00,43.80,6512461
30-Nov-23,48.56,48.61,47.71,48.20,390549
29-Nov-23,48.70,50.00,48.34,48.49,249404
28-Nov-23,46.43,48.69,46.14,48.69,384432
27-Nov-23,46.11,47.60,46.11,47.60,103563
24-Nov-23,46.01,46.95,46.00,46.95,365835
23-Nov-23,46.02,46.95,46.00,46.95,318986
22-Nov-23,45.99,46.80,45.72,46.80,285670
21-Nov-23,45.96,45.96,45.50,45.95,265555
20-Nov-23,45.98,46.35,45.89,45.89,252991
17-Nov-23,45.71,46.00,45.71,46.00,101085
16-Nov-23,46.68,46.68,45.59,45.59,456209
14-Nov-23,47.36,47.36,46.00,46.66,741674
13-Nov-23,46.50,46.89,46.40,46.89,83747
10-Nov-23,46.21,47.01,46.20,46.66,139793
09-Nov-23,46.40,46.93,46.40,46.40,32555
08-Nov-23,47.89,47.90,46.38,46.40,74536
07-Nov-23,46.05,46.50,46.05,46.48,78628
06-Nov-23,46.49,46.50,45.60,45.89,248075
03-Nov-23,47.49,47.50,45.41,45.41,403867
01-Nov-23,47.00,47.88,47.00,47.88,61653
31-Oct-23,46.50,47.99,46.26,47.99,239615
30-Oct-23,46.89,46.90,46.00,46.90,139016
27-Oct-23,46.29,46.69,45.98,46.69,111168
26-Oct-23,44.14,46.00,44.10,45.98,163423
25-Oct-23,44.41,44.41,43.70,44.14,30907
24-Oct-23,45.50,45.60,44.80,44.80,143390
23-Oct-23,45.03,45.13,44.98,44.98,423709
20-Oct-23,45.02,45.10,45.00,45.00,67586
19-Oct-23,47.17,47.17,45.02,45.02,212221
18-Oct-23,46.54,46.88,45.71,46.88,27776
17-Oct-23,47.17,47.17,45.55,46.35,624921
16-Oct-23,47.68,47.68,47.00,47.20,51931
13-Oct-23,47.00,47.79,45.60,46.52,227206
11-Oct-23,46.21,46.75,46.21,46.25,115947
10-Oct-23,47.25,47.79,46.50,46.50,98884
09-Oct-23,48.00,48.00,46.20,47.28,234576
06-Oct-23,47.23,47.51,47.06,47.06,104089
05-Oct-23,48.01,48.25,47.15,47.15,85627
04-Oct-23,48.27,48.60,47.63,47.63,250519
03-Oct-23,48.66,49.38,48.05,48.05,101667
02-Oct-23,49.65,49.65,48.66,49.39,162640
29-Sep-23,49.06,49.56,49.00,49.40,300662
28-Sep-23,48.55,49.50,48.52,48.99,136827
27-Sep-23,48.42,48.75,48.31,48.31,213754
26-Sep-23,49.79,49.79,48.55,48.89,107747
25-Sep-23,50.81,50.81,48.00,49.00,1241968
22-Sep-23,49.73,51.68,49.73,51.68,229104
21-Sep-23,52.99,52.99,50.99,50.99,576428
20-Sep-23,52.48,53.15,52.47,52.99,148074
19-Sep-23,52.40,53.00,52.40,52.48,141954
18-Sep-23,52.49,52.50,51.93,52.40,313421
15-Sep-23,52.49,52.49,51.01,52.48,140030
14-Sep-23,52.12,52.50,51.50,51.99,119982
13-Sep-23,52.49,52.50,52.12,52.12,94118
12-Sep-23,52.20,52.49,51.80,51.80,98965
11-Sep-23,52.00,52.00,52.00,52.00,25892
08-Sep-23,51.23,52.00,51.23,52.00,51640
06-Sep-23,52.00,52.50,51.70,52.00,83314
05-Sep-23,51.50,52.39,51.21,52.00,25910
04-Sep-23,52.19,52.39,51.12,52.39,52175
01-Sep-23,52.19,52.19,51.90,52.00,51987
31-Aug-23,51.60,52.33,50.62,52.33,395378
30-Aug-23,52.38,52.38,52.38,52.38,20952
29-Aug-23,52.47,52.47,50.36,52.40,31186
28-Aug-23,51.39,51.46,50.15,50.15,201996
25-Aug-23,52.00,52.00,51.69,51.69,51804
24-Aug-23,52.01,52.44,52.00,52.44,67651
23-Aug-23,52.25,52.50,52.04,52.50,194012
22-Aug-23,52.49,52.50,52.01,52.50,178433
21-Aug-23,52.48,52.48,51.49,51.49,98547
18-Aug-23,52.31,52.31,51.03,51.86,108383
17-Aug-23,50.23,52.47,50.22,52.36,51136
16-Aug-23,50.71,50.93,50.01,50.90,187897
15-Aug-23,51.80,52.36,51.10,51.64,272603
14-Aug-23,51.90,51.90,51.89,51.90,36327
11-Aug-23,51.31,52.99,51.31,52.43,248345
10-Aug-23,51.98,52.50,51.98,52.49,83543
09-Aug-23,51.14,52.00,51.14,52.00,31094
08-Aug-23,52.20,52.20,51.14,51.14,223067
07-Aug-23,52.40,53.00,52.40,53.00,21080
04-Aug-23,52.39,52.91,52.39,52.91,21101
03-Aug-23,52.52,53.98,51.50,53.00,141286
02-Aug-23,51.51,52.50,50.51,52.00,93401
01-Aug-23,50.99,51.00,50.00,50.99,86301
31-Jul-23,49.99,51.00,49.99,50.99,206435
28-Jul-23,48.74,49.75,48.56,49.75,113465
27-Jul-23,48.30,48.40,48.15,48.19,86813
26-Jul-23,47.36,47.70,47.30,47.48,113925
25-Jul-23,47.31,47.80,47.00,47.00,66322
24-Jul-23,48.31,48.50,47.03,47.03,168812
21-Jul-23,47.25,49.89,47.25,49.36,130443
20-Jul-23,47.87,47.87,47.87,47.87,4787
19-Jul-23,46.69,47.97,46.00,47.97,117679
18-Jul-23,46.70,46.70,46.68,46.68,14006
17-Jul-23,46.79,46.79,46.26,46.67,60737
14-Jul-23,47.00,47.01,46.00,46.76,251274
13-Jul-23,46.91,47.10,46.62,47.10,154940
12-Jul-23,47.10,47.47,47.01,47.39,42490
11-Jul-23,46.99,47.47,46.99,47.47,28290
10-Jul-23,46.83,47.38,46.83,47.38,51850
07-Jul-23,47.50,47.50,46.83,46.83,155211
06-Jul-23,47.00,47.30,47.00,47.30,37690
05-Jul-23,47.00,47.19,47.00,47.10,197718
04-Jul-23,47.48,47.50,47.00,47.00,146017
03-Jul-23,47.06,47.77,47.06,47.77,14260
30-Jun-23,47.99,48.00,47.89,47.99,100691
28-Jun-23,47.01,48.00,47.00,48.00,90533
27-Jun-23,47.12,48.70,47.12,48.67,38629
26-Jun-23,45.21,49.44,45.21,48.97,61669
23-Jun-23,44.89,49.84,44.89,46.80,380532
22-Jun-23,42.13,44.89,42.10,44.89,442666
21-Jun-23,42.99,43.45,42.81,42.98,154740
20-Jun-23,43.20,43.45,42.61,42.61,180950
19-Jun-23,42.53,45.00,42.43,43.30,163169
16-Jun-23,41.61,42.40,41.61,42.40,96384
15-Jun-23,42.01,42.01,41.52,41.52,117310
14-Jun-23,41.80,42.01,41.80,42.01,12582
13-Jun-23,41.50,41.99,41.38,41.38,137120
12-Jun-23,41.35,41.60,41.00,41.17,173280
09-Jun-23,41.67,42.98,41.30,41.35,483521
07-Jun-23,41.73,42.50,41.66,41.66,71313
06-Jun-23,42.00,42.20,41.60,42.20,126312
05-Jun-23,41.01,43.29,41.01,42.50,33506
02-Jun-23,41.80,42.94,41.80,42.94,118539
01-Jun-23,40.61,42.00,40.60,41.49,178287
31-May-23,40.93,42.35,40.59,42.00,53657
30-May-23,40.69,40.69,40.10,40.44,76616
29-May-23,40.04,40.40,40.03,40.23,157257
26-May-23,40.60,40.60,40.02,40.02,48403
25-May-23,40.69,40.69,40.36,40.36,24315
24-May-23,40.51,40.51,40.01,40.01,92526

*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