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
30/06/20221,48%0,5638,4937,4037,1139,86107K18
29/06/20221,47%0,5537,9337,3837,3837,9319K5
28/06/20222,47%0,9037,3836,4836,2037,3966K14
27/06/20222,56%0,9136,4836,8036,4836,807K2
24/06/2022-1,28%-0,4635,5736,3334,6136,37202K36
23/06/2022-4,83%-1,8336,0337,3136,0337,38251K28
22/06/20222,32%0,8637,8637,1337,0038,0071K16
21/06/2022-2,63%-1,0037,0037,2337,0038,45108K19
20/06/2022-2,49%-0,9738,0038,5038,0038,5076K16
17/06/2022-0,08%-0,0338,9738,9438,9438,978K2
15/06/20221,35%0,5239,0038,6938,6939,0089K5
14/06/2022-0,03%-0,0138,4838,0038,0038,4827K4
13/06/2022-0,03%-0,0138,4937,9037,0038,4949K11
10/06/2022-2,28%-0,9038,5038,2138,2139,1927K7
09/06/20223,66%1,3939,4038,1138,1039,4023K5
08/06/2022-4,97%-1,9938,0139,0138,0139,01150K21
07/06/20220,25%0,1040,0040,2040,0040,2012K3
06/06/20220,03%0,0139,9039,4139,4039,9075K10
03/06/20220,99%0,3939,8938,2038,0039,8970K14
02/06/2022-1,25%-0,5039,5039,5039,5039,504K1
01/06/20220,25%0,1040,0039,8539,6040,0020K4
31/05/20220,53%0,2139,9039,6639,6640,90164K24
30/05/2022-0,38%-0,1539,6939,1139,1139,698K2
27/05/2022-0,10%-0,0439,8439,5039,5039,8436K7
26/05/20220,05%0,0239,8839,9539,1839,9563K11
25/05/2022-0,25%-0,1039,8639,8639,8639,864K1
24/05/20222,57%1,0039,9638,5638,5639,9632K7
23/05/2022-2,60%-1,0438,9638,6238,2639,00163K26
20/05/20224,52%1,7340,0038,4138,4140,0020K5
19/05/2022-4,32%-1,7338,2738,3638,1538,36115K26
18/05/20221,45%0,5740,0041,9940,0041,9912K3
17/05/20224,59%1,7339,4338,1038,1039,4358K9
16/05/2022-5,66%-2,2637,7038,2137,5038,50337K50
13/05/20226,30%2,3739,9637,5937,1040,58149K21
12/05/20225,89%2,0937,5935,3435,3437,5955K14
11/05/2022-4,05%-1,5035,5036,2435,0036,24268K38
10/05/20221,96%0,7137,0036,3536,0642,54423K50
09/05/2022-1,28%-0,4736,2936,2136,0336,2947K11
06/05/20220,00%0,0036,7636,7535,8936,99132K23
05/05/2022-2,73%-1,0336,7637,0136,1137,01164K31
04/05/2022-0,53%-0,2037,7936,2136,2138,7241K11
03/05/2022-1,07%-0,4137,9938,8037,2638,8030K7
02/05/2022-3,88%-1,5538,4038,1037,2338,80129K20
28/04/20224,04%1,5539,9536,5636,5639,95236K17
27/04/20223,81%1,4138,4038,6936,0138,6990K18
26/04/20224,20%1,4936,9935,5135,0136,9968K17
25/04/20220,00%0,0035,5035,0735,0735,5042K10
22/04/2022-1,39%-0,5035,5036,0035,5036,0011K3
20/04/20220,00%0,0036,0035,6135,6036,2393K14
19/04/2022-3,61%-1,3536,0037,0136,0037,0273K16
18/04/2022-1,45%-0,5537,3537,1637,1637,4526K4
13/04/2022-0,26%-0,1037,9037,9037,9037,9049K1
11/04/20220,66%0,2538,0037,8937,8938,00110K7
08/04/20222,03%0,7537,7536,5636,5637,7563K12
07/04/2022-2,63%-1,0037,0037,9836,8037,98104K19
06/04/2022-2,31%-0,9038,0038,0037,5238,0023K6
05/04/2022-0,77%-0,3038,9038,9038,9038,904K1
04/04/2022-0,10%-0,0439,2039,2039,2039,208K2
01/04/2022-0,53%-0,2139,2439,0139,0139,2447K10
31/03/20220,00%0,0039,4539,0039,0039,45140K3
30/03/2022-0,83%-0,3339,4539,0038,6139,4531K3
29/03/20222,03%0,7939,7839,7839,7839,7816K2
28/03/20220,05%0,0238,9938,0137,7038,99154K12
25/03/20223,92%1,4738,9736,8136,8138,978K2
24/03/2022-0,35%-0,1337,5038,0037,5038,0057K3
23/03/2022-0,95%-0,3637,6337,9937,6338,00133K11
22/03/2022-0,03%-0,0137,9937,9937,2238,0038K10
21/03/20223,57%1,3138,0037,4937,4938,0057K12
18/03/2022-0,03%-0,0136,6936,7036,6937,0033K7
17/03/2022-1,10%-0,4136,7036,2336,2337,8696K12
16/03/20221,70%0,6237,1137,4937,1137,4919K5
15/03/2022-3,95%-1,5036,4936,5136,4937,3970K15
14/03/2022-0,03%-0,0137,9938,0036,2338,0011K3
11/03/20220,00%0,0038,0038,1937,3138,1915K4
10/03/20221,63%0,6138,0036,1436,1438,0026K6
09/03/20221,14%0,4237,3936,2136,2137,3941K9
08/03/20220,00%0,0036,9736,9736,9736,977K2
07/03/20220,00%0,0036,9736,3536,3036,9744K10
04/03/20220,00%0,0036,9736,9736,9736,977K2
03/03/2022-1,41%-0,5336,9737,5036,9737,50183K14
02/03/2022-2,24%-0,8637,5038,3537,5038,3661K9
25/02/2022-0,08%-0,0338,3638,3937,9138,3934K6
24/02/20222,37%0,8938,3937,0536,6138,40178K37
23/02/20220,03%0,0137,5036,5336,5237,9052K10
22/02/2022-0,92%-0,3537,4938,1937,4938,1938K9
21/02/20220,93%0,3537,8438,1937,4938,1949K13
18/02/2022-0,03%-0,0137,4938,0037,4938,2934K6
17/02/2022-3,20%-1,2437,5038,7337,5039,00502K57
16/02/2022-4,30%-1,7438,7439,6338,7439,63262K56
15/02/20221,20%0,4840,4840,4939,6140,4932K8
14/02/2022-0,07%-0,0340,0040,0040,0040,008K2
11/02/2022-1,14%-0,4640,0340,0340,0340,034K1
10/02/20221,30%0,5240,4940,1040,1040,4928K3
09/02/2022-2,51%-1,0339,9740,5139,9740,55124K25
08/02/20221,84%0,7441,0040,5840,5841,0016K4
07/02/20220,50%0,2040,2640,0339,7240,4976K17
04/02/2022-1,06%-0,4340,0640,0640,0640,064K1
03/02/20220,75%0,3040,4940,5040,4940,50154K4
02/02/20221,54%0,6140,1939,3339,3340,6780K18
01/02/2022-2,97%-1,2139,5841,2939,5841,78213K43
31/01/2022-1,92%-0,8040,7941,5939,8041,79291K51
28/01/20221,44%0,5941,5941,5940,0041,59123K22
27/01/20224,46%1,7541,0040,1939,3541,0077K15
26/01/2022-1,60%-0,6439,2539,9739,2541,19127K28
25/01/20222,31%0,9039,8938,6138,6139,9847K11
24/01/2022-4,44%-1,8138,9940,2038,9940,2044K8
21/01/2022-0,02%-0,0140,8040,8040,8040,8033K6
20/01/2022-0,92%-0,3840,8140,7240,7241,7999K23
19/01/2022-0,48%-0,2041,1940,3140,3141,2982K19
18/01/20222,58%1,0441,3940,3640,3541,3933K8
17/01/2022-0,98%-0,4040,3539,6139,6140,9977K17
14/01/20223,01%1,1940,7540,9039,6040,9045K9
13/01/2022-3,16%-1,2939,5640,5239,5640,52136K26
12/01/2022-2,74%-1,1540,8541,7140,8542,24367K74
11/01/20220,00%0,0042,0042,0042,0042,28240K27
10/01/2022-1,64%-0,7042,0042,1041,9942,1080K14
07/01/2022-0,09%-0,0442,7041,0441,0342,73110K24
06/01/20222,22%0,9342,7441,0239,5142,74344K50
05/01/2022-1,09%-0,4641,8142,0341,2042,0333K7
04/01/2022-1,70%-0,7342,2742,2041,8042,2788K18
03/01/20221,27%0,5443,0042,6442,0143,0051K10
30/12/2021-1,03%-0,4442,4642,5042,2044,00865K55
29/12/20210,94%0,4042,9042,1042,0042,90250K27
28/12/2021-0,89%-0,3842,5042,1042,0042,90476K56
27/12/20212,10%0,8842,8842,0141,8042,90191K39
23/12/2021-1,85%-0,7942,0042,0641,7142,39206K30
22/12/20210,68%0,2942,7941,9841,7042,79139K24
21/12/2021-0,93%-0,4042,5042,0341,5242,50332K47
20/12/20210,00%0,0042,9041,9941,5042,90144K25
17/12/20210,00%0,0042,9042,0141,8142,9072K14
16/12/20210,02%0,0142,9042,8042,0342,90230K9
15/12/2021-0,23%-0,1042,8942,4941,1143,80213K38
14/12/20212,36%0,9942,9941,1140,7142,99205K33
13/12/2021--42,0041,1540,2142,00177K32


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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