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
07/07/2025	-0,07%	-0,03	43,84	43,02	43,02	43,84	30K	7
04/07/2025	-0,05%	-0,02	43,87	43,95	43,56	43,96	57K	12
03/07/2025	1,25%	0,54	43,89	43,49	43,32	43,89	183K	22
02/07/2025	-0,12%	-0,05	43,35	42,81	42,81	43,35	26K	4
01/07/2025	2,77%	1,17	43,40	43,11	43,00	43,40	78K	16
27/06/2025	4,01%	1,63	42,23	40,84	40,84	42,30	360K	59
26/06/2025	1,55%	0,62	40,60	40,24	39,30	40,60	377K	60

25/06/2025	-1,04%	-0,42	39,98	40,13	39,70	40,39	148K	30
24/06/2025	-7,13%	-3,10	40,40	42,26	40,13	42,87	499K	62
23/06/2025	0,69%	0,30	43,50	43,20	42,47	43,50	39K	9
20/06/2025	-0,67%	-0,29	43,20	42,99	42,21	43,88	757K	44
18/06/2025	2,86%	1,21	43,49	42,28	41,82	43,57	268K	38
17/06/2025	-0,02%	-0,01	42,28	41,34	41,34	42,28	13K	3
16/06/2025	0,33%	0,14	42,29	42,30	41,65	42,44	51K	7
13/06/2025	1,81%	0,75	42,15	41,50	41,50	42,15	46K	8
12/06/2025	-0,89%	-0,37	41,40	41,31	41,30	41,96	70K	14
11/06/2025	-0,05%	-0,02	41,77	41,77	41,77	41,77	4K	1
10/06/2025	1,26%	0,52	41,79	41,82	41,20	41,82	25K	6
09/06/2025	0,93%	0,38	41,27	41,27	41,27	41,27	8K	2
06/06/2025	1,72%	0,69	40,89	40,88	40,87	40,90	33K	8
05/06/2025	-1,16%	-0,47	40,20	41,19	40,12	41,19	157K	25
04/06/2025	-1,38%	-0,57	40,67	41,27	40,30	41,62	425K	43
03/06/2025	-1,22%	-0,51	41,24	41,32	41,00	41,89	140K	26
02/06/2025	-5,03%	-2,21	41,75	42,13	41,75	43,89	325K	43
30/05/2025	-0,07%	-0,03	43,96	43,13	43,13	43,98	118K	19
29/05/2025	1,08%	0,47	43,99	43,15	42,70	43,99	222K	34
28/05/2025	-0,11%	-0,05	43,52	42,24	42,22	43,54	215K	36
27/05/2025	2,57%	1,09	43,57	42,20	42,20	43,80	82K	16
26/05/2025	2,12%	0,88	42,48	41,50	41,50	42,48	8K	2
23/05/2025	-2,69%	-1,15	41,60	42,03	41,60	42,37	204K	36
22/05/2025	-1,70%	-0,74	42,75	41,73	41,73	42,98	169K	26
21/05/2025	1,73%	0,74	43,49	43,49	43,49	43,49	4K	1
20/05/2025	1,09%	0,46	42,75	42,29	42,29	43,47	111K	12
19/05/2025	-0,33%	-0,14	42,29	41,52	41,52	42,47	38K	6
16/05/2025	0,57%	0,24	42,43	41,61	41,60	42,49	92K	12
15/05/2025	-0,26%	-0,11	42,19	41,63	41,60	42,19	63K	10
14/05/2025	0,14%	0,06	42,30	42,20	42,20	42,30	93K	8
12/05/2025	2,65%	1,09	42,24	42,29	42,24	42,29	13K	3
09/05/2025	-0,41%	-0,17	41,15	42,48	41,00	42,48	207K	45
08/05/2025	-2,75%	-1,17	41,32	42,50	41,21	42,50	54K	9
06/05/2025	1,89%	0,79	42,49	41,70	41,70	42,73	25K	6
05/05/2025	-2,36%	-1,01	41,70	42,21	41,70	42,21	55K	10
02/05/2025	-2,49%	-1,09	42,71	43,54	42,61	43,79	26K	6
30/04/2025	4,29%	1,80	43,80	42,34	42,00	43,80	379K	32
29/04/2025	1,33%	0,55	42,00	41,00	41,00	42,00	212K	31
28/04/2025	1,17%	0,48	41,45	41,00	40,60	41,45	181K	28
25/04/2025	1,71%	0,69	40,97	40,75	40,75	41,60	33K	6
24/04/2025	1,82%	0,72	40,28	39,61	39,45	40,28	84K	18
23/04/2025	-1,05%	-0,42	39,56	39,99	39,56	39,99	28K	7
22/04/2025	1,94%	0,76	39,98	39,12	38,88	40,00	150K	19
17/04/2025	-1,33%	-0,53	39,22	39,68	39,22	39,86	40K	7
16/04/2025	1,38%	0,54	39,75	39,89	39,75	41,00	73K	15
15/04/2025	-0,25%	-0,10	39,21	39,79	39,21	40,00	52K	10
14/04/2025	-0,88%	-0,35	39,31	40,99	39,31	41,00	48K	12
11/04/2025	1,67%	0,65	39,66	39,66	39,66	39,66	16K	2
10/04/2025	-2,47%	-0,99	39,01	40,00	39,01	40,49	36K	6
09/04/2025	-2,65%	-1,09	40,00	40,60	40,00	40,89	150K	32
08/04/2025	-0,84%	-0,35	41,09	42,79	41,09	42,79	91K	14
07/04/2025	-4,67%	-2,03	41,44	43,18	41,44	43,18	191K	19
04/04/2025	-0,75%	-0,33	43,47	42,10	41,80	43,47	179K	35
03/04/2025	4,26%	1,79	43,80	43,13	43,12	43,80	13K	3
02/04/2025	-4,31%	-1,89	42,01	43,85	42,01	43,89	289K	26
01/04/2025	-0,11%	-0,05	43,90	42,75	42,75	43,90	82K	11
31/03/2025	1,29%	0,56	43,95	42,60	42,60	43,95	131K	15
28/03/2025	-0,85%	-0,37	43,39	42,04	42,04	43,47	77K	17
27/03/2025	-0,36%	-0,16	43,76	43,00	41,58	43,97	48K	11
26/03/2025	2,62%	1,12	43,92	43,95	40,63	43,95	99K	23
25/03/2025	2,54%	1,06	42,80	40,88	40,69	42,80	109K	20
24/03/2025	-0,48%	-0,20	41,74	41,29	41,29	41,84	21K	5
21/03/2025	-3,41%	-1,48	41,94	41,91	39,00	42,99	288K	52
20/03/2025	-0,07%	-0,03	43,42	43,00	42,27	43,42	199K	24
19/03/2025	-0,11%	-0,05	43,45	43,49	42,37	43,49	22K	5
18/03/2025	0,18%	0,08	43,50	43,72	42,52	43,72	43K	9
17/03/2025	0,00%	0,00	43,42	43,42	43,42	43,42	9K	2
14/03/2025	-0,02%	-0,01	43,42	42,66	42,66	43,42	229K	35
13/03/2025	1,85%	0,79	43,43	42,59	42,00	43,43	200K	27
12/03/2025	-0,70%	-0,30	42,64	42,50	42,50	43,37	81K	15
11/03/2025	-0,05%	-0,02	42,94	42,50	42,11	42,94	56K	12
10/03/2025	-1,87%	-0,82	42,96	42,51	42,50	42,97	21K	5
07/03/2025	2,48%	1,06	43,78	42,87	42,71	43,83	160K	28
06/03/2025	-0,74%	-0,32	42,72	44,41	41,70	44,41	259K	36
05/03/2025	-1,74%	-0,76	43,04	42,22	42,22	43,29	34K	7
28/02/2025	0,94%	0,41	43,80	43,59	42,75	43,98	183K	31
27/02/2025	-0,50%	-0,22	43,39	42,65	42,60	43,39	184K	15
26/02/2025	0,79%	0,34	43,61	43,28	42,07	43,68	69K	11
25/02/2025	-0,96%	-0,42	43,27	43,10	42,14	43,44	227K	31
24/02/2025	2,25%	0,96	43,69	42,73	42,73	43,96	52K	9
21/02/2025	-0,02%	-0,01	42,73	42,74	42,73	42,74	13K	3
19/02/2025	-0,40%	-0,17	42,74	42,74	42,74	42,74	9K	2
18/02/2025	-0,05%	-0,02	42,91	40,52	40,52	42,94	38K	8
17/02/2025	2,34%	0,98	42,93	41,80	41,80	42,98	178K	21
14/02/2025	0,00%	0,00	41,95	41,51	41,51	41,95	42K	8
13/02/2025	0,99%	0,41	41,95	41,13	41,10	41,95	104K	19
12/02/2025	-0,79%	-0,33	41,54	41,87	41,15	41,95	196K	15
11/02/2025	-0,02%	-0,01	41,87	41,13	41,00	41,87	203K	44
10/02/2025	-0,02%	-0,01	41,88	41,89	40,66	41,89	75K	12
07/02/2025	-0,10%	-0,04	41,89	40,03	40,03	41,89	8K	2
06/02/2025	-0,05%	-0,02	41,93	41,94	41,11	41,94	92K	19
05/02/2025	-0,12%	-0,05	41,95	41,40	41,40	41,95	33K	8
04/02/2025	0,67%	0,28	42,00	41,68	41,01	42,00	54K	11
03/02/2025	-0,17%	-0,07	41,72	39,01	39,01	41,74	53K	13
31/01/2025	2,60%	1,06	41,79	40,73	40,73	41,86	203K	29
30/01/2025	2,62%	1,04	40,73	39,80	39,27	40,75	344K	46
29/01/2025	2,37%	0,92	39,69	38,77	38,77	39,80	83K	18
28/01/2025	1,25%	0,48	38,77	38,39	38,39	38,78	19K	5
27/01/2025	1,03%	0,39	38,29	38,25	38,25	38,30	31K	6
24/01/2025	1,88%	0,70	37,90	37,90	37,90	37,90	4K	1
23/01/2025	-0,51%	-0,19	37,20	37,41	37,00	37,60	56K	12
22/01/2025	-1,03%	-0,39	37,39	37,33	37,33	37,50	19K	5
21/01/2025	2,52%	0,93	37,78	36,99	36,31	37,80	41K	10
20/01/2025	-0,49%	-0,18	36,85	36,86	36,85	36,86	18K	5
17/01/2025	0,63%	0,23	37,03	37,47	37,02	37,50	37K	9
16/01/2025	0,00%	0,00	36,80	36,80	36,80	37,40	30K	6
15/01/2025	-1,31%	-0,49	36,80	37,55	36,80	37,99	75K	17
14/01/2025	1,61%	0,59	37,29	36,90	36,68	37,49	273K	21
13/01/2025	-3,90%	-1,49	36,70	38,44	36,70	40,19	189K	35
10/01/2025	-0,16%	-0,06	38,19	37,77	37,75	38,19	23K	6
09/01/2025	-0,49%	-0,19	38,25	38,25	38,25	38,25	15K	3
08/01/2025	-0,88%	-0,34	38,44	38,50	38,10	38,50	69K	17
07/01/2025	-0,51%	-0,20	38,78	39,04	38,48	40,60	144K	28
06/01/2025	-0,03%	-0,01	38,98	38,22	38,22	38,98	62K	14
03/01/2025	-0,79%	-0,31	38,99	38,33	37,11	38,99	142K	29
02/01/2025	-0,15%	-0,06	39,30	37,95	37,95	39,30	50K	12
30/12/2024	3,06%	1,17	39,36	38,40	37,78	39,83	113K	19
27/12/2024	3,78%	1,39	38,19	36,80	36,80	38,45	87K	21
26/12/2024	-0,22%	-0,08	36,80	35,30	35,30	36,88	98K	20
23/12/2024	2,44%	0,88	36,88	35,70	35,70	36,88	62K	12
20/12/2024	4,38%	1,51	36,00	33,13	33,13	36,00	60K	15
19/12/2024	2,65%	0,89	34,49	34,47	33,51	34,49	75K	15
18/12/2024	0,90%	0,30	33,60	33,33	32,71	33,60	43K	13
17/12/2024	-1,74%	-0,59	33,30	34,00	33,30	34,10	17K	4
16/12/2024	1,83%	0,61	33,89	33,50	33,45	33,89	20K	6
13/12/2024	0,00%	0,00	33,28	33,28	33,28	33,28	7K	2
12/12/2024	-	-	33,28	33,76	33,28	33,99	44K	12

Date,Open,High,Low,Close,Volume
07-Jul-25,43.02,43.84,43.02,43.84,30437
04-Jul-25,43.95,43.96,43.56,43.87,56874
03-Jul-25,43.49,43.89,43.32,43.89,182822
02-Jul-25,42.81,43.35,42.81,43.35,25956
01-Jul-25,43.11,43.40,43.00,43.40,77724
27-Jun-25,40.84,42.30,40.84,42.23,360291
26-Jun-25,40.24,40.60,39.30,40.60,376984
25-Jun-25,40.13,40.39,39.70,39.98,148002
24-Jun-25,42.26,42.87,40.13,40.40,498875
23-Jun-25,43.20,43.50,42.47,43.50,38689
20-Jun-25,42.99,43.88,42.21,43.20,756686
18-Jun-25,42.28,43.57,41.82,43.49,268422
17-Jun-25,41.34,42.28,41.34,42.28,12523
16-Jun-25,42.30,42.44,41.65,42.29,50518
13-Jun-25,41.50,42.15,41.50,42.15,46089
12-Jun-25,41.31,41.96,41.30,41.40,70362
11-Jun-25,41.77,41.77,41.77,41.77,4177
10-Jun-25,41.82,41.82,41.20,41.79,25018
09-Jun-25,41.27,41.27,41.27,41.27,8254
06-Jun-25,40.88,40.90,40.87,40.89,32710
05-Jun-25,41.19,41.19,40.12,40.20,156915
04-Jun-25,41.27,41.62,40.30,40.67,425322
03-Jun-25,41.32,41.89,41.00,41.24,140183
02-Jun-25,42.13,43.89,41.75,41.75,325198
30-May-25,43.13,43.98,43.13,43.96,118353
29-May-25,43.15,43.99,42.70,43.99,221867
28-May-25,42.24,43.54,42.22,43.52,214772
27-May-25,42.20,43.80,42.20,43.57,81872
26-May-25,41.50,42.48,41.50,42.48,8398
23-May-25,42.03,42.37,41.60,41.60,204331
22-May-25,41.73,42.98,41.73,42.75,169072
21-May-25,43.49,43.49,43.49,43.49,4349
20-May-25,42.29,43.47,42.29,42.75,110711
19-May-25,41.52,42.47,41.52,42.29,38007
16-May-25,41.61,42.49,41.60,42.43,92116
15-May-25,41.63,42.19,41.60,42.19,62991
14-May-25,42.20,42.30,42.20,42.30,92922
12-May-25,42.29,42.29,42.24,42.24,12677
09-May-25,42.48,42.48,41.00,41.15,206650
08-May-25,42.50,42.50,41.21,41.32,54001
06-May-25,41.70,42.73,41.70,42.49,25389
05-May-25,42.21,42.21,41.70,41.70,54615
02-May-25,43.54,43.79,42.61,42.71,25923
30-Apr-25,42.34,43.80,42.00,43.80,378574
29-Apr-25,41.00,42.00,41.00,42.00,212333
28-Apr-25,41.00,41.45,40.60,41.45,180887
25-Apr-25,40.75,41.60,40.75,40.97,32784
24-Apr-25,39.61,40.28,39.45,40.28,84235
23-Apr-25,39.99,39.99,39.56,39.56,27812
22-Apr-25,39.12,40.00,38.88,39.98,149608
17-Apr-25,39.68,39.86,39.22,39.22,39688
16-Apr-25,39.89,41.00,39.75,39.75,72963
15-Apr-25,39.79,40.00,39.21,39.21,51649
14-Apr-25,40.99,41.00,39.31,39.31,48031
11-Apr-25,39.66,39.66,39.66,39.66,15669
10-Apr-25,40.00,40.49,39.01,39.01,35505
09-Apr-25,40.60,40.89,40.00,40.00,149581
08-Apr-25,42.79,42.79,41.09,41.09,91099
07-Apr-25,43.18,43.18,41.44,41.44,190776
04-Apr-25,42.10,43.47,41.80,43.47,179212
03-Apr-25,43.13,43.80,43.12,43.80,13005
02-Apr-25,43.85,43.89,42.01,42.01,289471
01-Apr-25,42.75,43.90,42.75,43.90,82447
31-Mar-25,42.60,43.95,42.60,43.95,131193
28-Mar-25,42.04,43.47,42.04,43.39,77458
27-Mar-25,43.00,43.97,41.58,43.76,47532
26-Mar-25,43.95,43.95,40.63,43.92,98909
25-Mar-25,40.88,42.80,40.69,42.80,108948
24-Mar-25,41.29,41.84,41.29,41.74,20801
21-Mar-25,41.91,42.99,39.00,41.94,288216
20-Mar-25,43.00,43.42,42.27,43.42,198879
19-Mar-25,43.49,43.49,42.37,43.45,21514
18-Mar-25,43.72,43.72,42.52,43.50,43288
17-Mar-25,43.42,43.42,43.42,43.42,8684
14-Mar-25,42.66,43.42,42.66,43.42,228585
13-Mar-25,42.59,43.43,42.00,43.43,200084
12-Mar-25,42.50,43.37,42.50,42.64,81303
11-Mar-25,42.50,42.94,42.11,42.94,55560
10-Mar-25,42.51,42.97,42.50,42.96,21390
07-Mar-25,42.87,43.83,42.71,43.78,159960
06-Mar-25,44.41,44.41,41.70,42.72,259041
05-Mar-25,42.22,43.29,42.22,43.04,34129
28-Feb-25,43.59,43.98,42.75,43.80,182571
27-Feb-25,42.65,43.39,42.60,43.39,184092
26-Feb-25,43.28,43.68,42.07,43.61,69054
25-Feb-25,43.10,43.44,42.14,43.27,227422
24-Feb-25,42.73,43.96,42.73,43.69,52029
21-Feb-25,42.74,42.74,42.73,42.73,12820
19-Feb-25,42.74,42.74,42.74,42.74,8548
18-Feb-25,40.52,42.94,40.52,42.91,37869
17-Feb-25,41.80,42.98,41.80,42.93,177716
14-Feb-25,41.51,41.95,41.51,41.95,41860
13-Feb-25,41.13,41.95,41.10,41.95,103859
12-Feb-25,41.87,41.95,41.15,41.54,195721
11-Feb-25,41.13,41.87,41.00,41.87,203348
10-Feb-25,41.89,41.89,40.66,41.88,75107
07-Feb-25,40.03,41.89,40.03,41.89,8192
06-Feb-25,41.94,41.94,41.11,41.93,91510
05-Feb-25,41.40,41.95,41.40,41.95,33364
04-Feb-25,41.68,42.00,41.01,42.00,54006
03-Feb-25,39.01,41.74,39.01,41.72,53159
31-Jan-25,40.73,41.86,40.73,41.79,202512
30-Jan-25,39.80,40.75,39.27,40.73,343512
29-Jan-25,38.77,39.80,38.77,39.69,82617
28-Jan-25,38.39,38.78,38.39,38.77,19348
27-Jan-25,38.25,38.30,38.25,38.29,30626
24-Jan-25,37.90,37.90,37.90,37.90,3790
23-Jan-25,37.41,37.60,37.00,37.20,55890
22-Jan-25,37.33,37.50,37.33,37.39,18700
21-Jan-25,36.99,37.80,36.31,37.78,40775
20-Jan-25,36.86,36.86,36.85,36.85,18426
17-Jan-25,37.47,37.50,37.02,37.03,37218
16-Jan-25,36.80,37.40,36.80,36.80,29500
15-Jan-25,37.55,37.99,36.80,36.80,74636
14-Jan-25,36.90,37.49,36.68,37.29,272999
13-Jan-25,38.44,40.19,36.70,36.70,188935
10-Jan-25,37.77,38.19,37.75,38.19,22786
09-Jan-25,38.25,38.25,38.25,38.25,15300
08-Jan-25,38.50,38.50,38.10,38.44,69009
07-Jan-25,39.04,40.60,38.48,38.78,143853
06-Jan-25,38.22,38.98,38.22,38.98,61914
03-Jan-25,38.33,38.99,37.11,38.99,142130
02-Jan-25,37.95,39.30,37.95,39.30,50320
30-Dec-24,38.40,39.83,37.78,39.36,113105
27-Dec-24,36.80,38.45,36.80,38.19,87009
26-Dec-24,35.30,36.88,35.30,36.80,98371
23-Dec-24,35.70,36.88,35.70,36.88,62224
20-Dec-24,33.13,36.00,33.13,36.00,59538
19-Dec-24,34.47,34.49,33.51,34.49,74916
18-Dec-24,33.33,33.60,32.71,33.60,43222
17-Dec-24,34.00,34.10,33.30,33.30,16959
16-Dec-24,33.50,33.89,33.45,33.89,20212
13-Dec-24,33.28,33.28,33.28,33.28,6656
12-Dec-24,33.76,33.99,33.28,33.28,43754

*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