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
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	0,53%	0,23	43,55	43,32	43,00	44,00	70K	14
16/07/2021	-1,41%	-0,62	43,32	43,83	43,30	43,83	170K	35
15/07/2021	-3,34%	-1,52	43,94	45,54	43,34	46,59	399K	71

14/07/2021	-3,87%	-1,83	45,46	46,51	45,46	46,90	138K	26
13/07/2021	2,78%	1,28	47,29	46,50	46,50	47,29	19K	4
12/07/2021	0,24%	0,11	46,01	47,30	46,01	47,30	46K	8
08/07/2021	-2,32%	-1,09	45,90	46,00	45,90	46,77	106K	21
07/07/2021	-3,09%	-1,50	46,99	48,49	46,00	48,49	211K	38
06/07/2021	1,44%	0,69	48,49	48,00	47,51	48,49	53K	11
05/07/2021	-4,40%	-2,20	47,80	48,15	47,80	48,63	242K	29
02/07/2021	-2,53%	-1,30	50,00	51,00	50,00	51,50	174K	23
01/07/2021	-6,39%	-3,50	51,30	51,00	51,00	53,00	505K	18
30/06/2021	1,52%	0,82	54,80	50,00	50,00	54,80	358K	53
29/06/2021	12,46%	5,98	53,98	46,00	46,00	54,00	202K	23
28/06/2021	1,07%	0,51	48,00	49,00	46,26	49,00	95K	15
25/06/2021	1,11%	0,52	47,49	46,79	46,00	47,49	160K	17
24/06/2021	2,11%	0,97	46,97	45,00	45,00	46,97	70K	11
23/06/2021	0,68%	0,31	46,00	45,97	45,96	46,00	55K	8
22/06/2021	-0,67%	-0,31	45,69	45,99	44,00	45,99	99K	20
21/06/2021	-1,05%	-0,49	46,00	46,64	45,52	46,64	93K	17
18/06/2021	0,00%	0,00	46,49	43,51	43,44	46,49	121K	24
17/06/2021	6,85%	2,98	46,49	44,10	43,80	46,64	173K	32
16/06/2021	-4,39%	-2,00	43,51	46,04	43,51	46,05	181K	32
15/06/2021	-1,00%	-0,46	45,51	44,24	44,23	45,90	91K	15
14/06/2021	-0,07%	-0,03	45,97	45,90	44,00	46,24	109K	21
11/06/2021	2,22%	1,00	46,00	44,00	44,00	46,00	50K	9
10/06/2021	3,45%	1,50	45,00	44,92	43,60	45,00	58K	9
09/06/2021	0,00%	0,00	43,50	43,50	42,65	43,97	91K	17
08/06/2021	-3,27%	-1,47	43,50	44,55	43,50	44,55	136K	23
07/06/2021	-0,07%	-0,03	44,97	44,99	44,50	45,00	103K	18
04/06/2021	0,00%	0,00	45,00	45,00	45,00	46,51	133K	24
02/06/2021	4,65%	2,00	45,00	43,50	43,50	46,00	260K	20
01/06/2021	0,40%	0,17	43,00	42,80	41,23	43,00	244K	35
31/05/2021	2,00%	0,84	42,83	41,10	41,03	42,83	393K	63
28/05/2021	4,97%	1,99	41,99	40,00	40,00	41,99	152K	31
27/05/2021	-3,12%	-1,29	40,00	40,41	40,00	40,76	101K	17
26/05/2021	-0,43%	-0,18	41,29	41,23	40,30	41,29	609K	38
25/05/2021	-1,07%	-0,45	41,47	41,47	41,47	41,47	4K	1
24/05/2021	0,60%	0,25	41,92	41,26	41,00	41,92	95K	14
21/05/2021	0,14%	0,06	41,67	42,96	41,00	42,96	91K	18
20/05/2021	-0,88%	-0,37	41,61	41,99	41,25	42,00	38K	8
19/05/2021	0,79%	0,33	41,98	40,00	40,00	41,98	96K	21
18/05/2021	1,83%	0,75	41,65	41,00	40,26	41,85	62K	15
17/05/2021	3,99%	1,57	40,90	39,35	37,52	41,00	274K	40
14/05/2021	1,18%	0,46	39,33	38,80	38,00	39,33	196K	26
13/05/2021	0,49%	0,19	38,87	38,30	37,50	39,37	894K	27
12/05/2021	-1,02%	-0,40	38,68	38,05	37,92	38,70	256K	34
11/05/2021	1,27%	0,49	39,08	38,59	38,01	39,44	158K	29
10/05/2021	1,50%	0,57	38,59	38,21	38,21	39,50	230K	40
07/05/2021	0,05%	0,02	38,02	38,50	38,02	38,50	207K	42
06/05/2021	4,68%	1,70	38,00	36,28	36,28	39,50	611K	59
05/05/2021	1,65%	0,59	36,30	36,30	36,30	36,89	95K	19
04/05/2021	-6,54%	-2,50	35,71	38,18	35,30	38,20	490K	53
03/05/2021	-7,26%	-2,99	38,21	40,10	38,11	41,19	331K	54
30/04/2021	1,13%	0,46	41,20	40,70	40,30	41,28	269K	49
29/04/2021	1,90%	0,76	40,74	39,16	39,16	40,96	149K	27
28/04/2021	2,57%	1,00	39,98	39,45	39,44	39,98	95K	15
27/04/2021	-0,03%	-0,01	38,98	39,01	38,52	39,05	78K	19
26/04/2021	1,33%	0,51	38,99	40,00	38,59	40,01	98K	21
23/04/2021	6,74%	2,43	38,48	36,50	36,50	39,99	241K	40
22/04/2021	0,36%	0,13	36,05	36,50	35,50	36,50	50K	12
20/04/2021	3,22%	1,12	35,92	34,80	34,80	35,94	96K	18
19/04/2021	-1,44%	-0,51	34,80	35,01	34,80	35,85	80K	19
16/04/2021	5,94%	1,98	35,31	33,33	33,33	35,94	225K	35
15/04/2021	5,84%	1,84	33,33	31,50	31,50	33,33	411K	38
14/04/2021	0,93%	0,29	31,49	31,50	31,32	31,50	82K	11
13/04/2021	-0,95%	-0,30	31,20	31,50	31,20	31,50	170K	21
12/04/2021	1,16%	0,36	31,50	31,05	31,05	31,50	708K	90
09/04/2021	-1,14%	-0,36	31,14	31,50	31,05	31,50	12K	4
08/04/2021	0,03%	0,01	31,50	31,49	31,20	31,50	107K	9
07/04/2021	-0,03%	-0,01	31,49	31,49	30,72	31,49	72K	16
06/04/2021	0,00%	0,00	31,50	31,50	31,50	31,50	6K	2
05/04/2021	0,00%	0,00	31,50	31,50	31,49	31,50	129K	11
01/04/2021	0,00%	0,00	31,50	31,50	31,26	31,50	299K	35
31/03/2021	1,61%	0,50	31,50	30,56	30,56	31,50	568K	38
30/03/2021	0,00%	0,00	31,00	31,00	31,00	31,00	25K	4
29/03/2021	0,03%	0,01	31,00	30,98	30,20	31,00	132K	30
26/03/2021	0,10%	0,03	30,99	30,99	30,37	31,00	442K	48
25/03/2021	4,14%	1,23	30,96	29,72	29,72	30,96	55K	13
24/03/2021	-4,10%	-1,27	29,73	30,99	29,73	30,99	196K	24
22/03/2021	0,00%	0,00	31,00	30,94	30,94	31,00	328K	5
19/03/2021	0,00%	0,00	31,00	31,00	31,00	31,00	40K	9
18/03/2021	0,03%	0,01	31,00	30,92	30,61	31,00	19K	5
17/03/2021	0,45%	0,14	30,99	30,85	30,42	31,00	809K	19
16/03/2021	3,14%	0,94	30,85	29,39	29,22	30,85	301K	22
15/03/2021	2,43%	0,71	29,91	29,40	29,14	30,00	145K	18
12/03/2021	0,00%	0,00	29,20	29,01	29,00	29,20	26K	6
11/03/2021	-0,98%	-0,29	29,20	28,55	28,55	29,50	279K	14
10/03/2021	1,03%	0,30	29,49	29,19	29,19	29,50	41K	8
09/03/2021	3,44%	0,97	29,19	29,35	29,19	29,35	29K	8
08/03/2021	-4,40%	-1,30	28,22	29,87	28,22	29,87	20K	7
05/03/2021	-1,60%	-0,48	29,52	29,89	29,52	29,95	30K	6
04/03/2021	1,69%	0,50	30,00	29,70	28,96	30,00	246K	28
03/03/2021	-0,81%	-0,24	29,50	29,10	28,60	29,50	87K	14
02/03/2021	-1,46%	-0,44	29,74	29,79	29,74	29,79	12K	4
01/03/2021	2,72%	0,80	30,18	29,03	29,03	30,18	175K	33
26/02/2021	1,31%	0,38	29,38	29,01	28,01	29,38	162K	40
25/02/2021	-3,01%	-0,90	29,00	29,25	29,00	29,99	407K	56
24/02/2021	0,34%	0,10	29,90	29,85	29,11	29,90	193K	31
23/02/2021	0,85%	0,25	29,80	29,90	29,61	29,90	62K	16
22/02/2021	-2,44%	-0,74	29,55	30,00	29,50	30,00	177K	29
19/02/2021	-0,69%	-0,21	30,29	30,10	30,00	30,30	112K	16
18/02/2021	1,63%	0,49	30,50	30,02	29,83	30,50	206K	31
12/02/2021	-2,72%	-0,84	30,01	30,81	30,01	30,85	46K	12
11/02/2021	0,00%	0,00	30,85	30,84	30,41	30,85	96K	9
10/02/2021	0,16%	0,05	30,85	30,80	30,60	30,85	49K	7
09/02/2021	-0,10%	-0,03	30,80	30,70	30,30	30,80	43K	11
08/02/2021	-0,06%	-0,02	30,83	30,85	29,52	30,85	61K	11
05/02/2021	0,33%	0,10	30,85	30,75	30,74	30,85	175K	12
04/02/2021	0,26%	0,08	30,75	30,66	30,66	30,75	295K	30
03/02/2021	1,05%	0,32	30,67	30,69	30,12	30,69	158K	28
02/02/2021	0,00%	0,00	30,35	30,36	30,34	30,40	103K	19
01/02/2021	0,23%	0,07	30,35	30,28	30,00	30,35	209K	41
29/01/2021	-2,98%	-0,93	30,28	30,90	30,28	30,90	198K	30
28/01/2021	-0,29%	-0,09	31,21	30,71	30,71	31,28	93K	18
27/01/2021	-0,32%	-0,10	31,30	31,30	31,00	31,30	25K	7
26/01/2021	0,10%	0,03	31,40	30,29	30,28	31,40	59K	13
22/01/2021	-0,19%	-0,06	31,37	31,35	30,32	31,37	52K	7
21/01/2021	3,35%	1,02	31,43	30,15	30,00	31,50	131K	12
20/01/2021	-0,36%	-0,11	30,41	30,34	30,34	30,80	9K	3
19/01/2021	-2,62%	-0,82	30,52	31,50	30,51	31,50	62K	18
18/01/2021	1,72%	0,53	31,34	30,51	30,51	31,35	649K	8
15/01/2021	-2,16%	-0,68	30,81	31,50	30,60	31,50	102K	18
14/01/2021	1,58%	0,49	31,49	31,30	31,30	31,50	342K	14
13/01/2021	-1,56%	-0,49	31,00	31,00	30,50	31,45	152K	26
12/01/2021	-	-	31,49	31,49	31,13	31,50	75K	18

Date,Open,High,Low,Close,Volume
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
16-Jul-21,43.83,43.83,43.30,43.32,169550
15-Jul-21,45.54,46.59,43.34,43.94,399254
14-Jul-21,46.51,46.90,45.46,45.46,138426
13-Jul-21,46.50,47.29,46.50,47.29,18758
12-Jul-21,47.30,47.30,46.01,46.01,46281
08-Jul-21,46.00,46.77,45.90,45.90,106110
07-Jul-21,48.49,48.49,46.00,46.99,211022
06-Jul-21,48.00,48.49,47.51,48.49,52976
05-Jul-21,48.15,48.63,47.80,47.80,241918
02-Jul-21,51.00,51.50,50.00,50.00,173736
01-Jul-21,51.00,53.00,51.00,51.30,505490
30-Jun-21,50.00,54.80,50.00,54.80,358378
29-Jun-21,46.00,54.00,46.00,53.98,202388
28-Jun-21,49.00,49.00,46.26,48.00,94712
25-Jun-21,46.79,47.49,46.00,47.49,160145
24-Jun-21,45.00,46.97,45.00,46.97,70258
23-Jun-21,45.97,46.00,45.96,46.00,55184
22-Jun-21,45.99,45.99,44.00,45.69,98658
21-Jun-21,46.64,46.64,45.52,46.00,92562
18-Jun-21,43.51,46.49,43.44,46.49,121228
17-Jun-21,44.10,46.64,43.80,46.49,173246
16-Jun-21,46.04,46.05,43.51,43.51,180912
15-Jun-21,44.24,45.90,44.23,45.51,90924
14-Jun-21,45.90,46.24,44.00,45.97,108938
11-Jun-21,44.00,46.00,44.00,46.00,49953
10-Jun-21,44.92,45.00,43.60,45.00,57920
09-Jun-21,43.50,43.97,42.65,43.50,90816
08-Jun-21,44.55,44.55,43.50,43.50,135648
07-Jun-21,44.99,45.00,44.50,44.97,103353
04-Jun-21,45.00,46.51,45.00,45.00,132558
02-Jun-21,43.50,46.00,43.50,45.00,259984
01-Jun-21,42.80,43.00,41.23,43.00,244340
31-May-21,41.10,42.83,41.03,42.83,392991
28-May-21,40.00,41.99,40.00,41.99,152276
27-May-21,40.41,40.76,40.00,40.00,100607
26-May-21,41.23,41.29,40.30,41.29,608903
25-May-21,41.47,41.47,41.47,41.47,4147
24-May-21,41.26,41.92,41.00,41.92,95277
21-May-21,42.96,42.96,41.00,41.67,91323
20-May-21,41.99,42.00,41.25,41.61,37556
19-May-21,40.00,41.98,40.00,41.98,95812
18-May-21,41.00,41.85,40.26,41.65,61748
17-May-21,39.35,41.00,37.52,40.90,273647
14-May-21,38.80,39.33,38.00,39.33,195895
13-May-21,38.30,39.37,37.50,38.87,894249
12-May-21,38.05,38.70,37.92,38.68,255943
11-May-21,38.59,39.44,38.01,39.08,157850
10-May-21,38.21,39.50,38.21,38.59,230281
07-May-21,38.50,38.50,38.02,38.02,206513
06-May-21,36.28,39.50,36.28,38.00,610857
05-May-21,36.30,36.89,36.30,36.30,94599
04-May-21,38.18,38.20,35.30,35.71,490479
03-May-21,40.10,41.19,38.11,38.21,330984
30-Apr-21,40.70,41.28,40.30,41.20,268637
29-Apr-21,39.16,40.96,39.16,40.74,148697
28-Apr-21,39.45,39.98,39.44,39.98,95302
27-Apr-21,39.01,39.05,38.52,38.98,77857
26-Apr-21,40.00,40.01,38.59,38.99,98017
23-Apr-21,36.50,39.99,36.50,38.48,241039
22-Apr-21,36.50,36.50,35.50,36.05,50479
20-Apr-21,34.80,35.94,34.80,35.92,95717
19-Apr-21,35.01,35.85,34.80,34.80,80332
16-Apr-21,33.33,35.94,33.33,35.31,225138
15-Apr-21,31.50,33.33,31.50,33.33,411265
14-Apr-21,31.50,31.50,31.32,31.49,81740
13-Apr-21,31.50,31.50,31.20,31.20,169804
12-Apr-21,31.05,31.50,31.05,31.50,708406
09-Apr-21,31.50,31.50,31.05,31.14,12475
08-Apr-21,31.49,31.50,31.20,31.50,107005
07-Apr-21,31.49,31.49,30.72,31.49,71890
06-Apr-21,31.50,31.50,31.50,31.50,6300
05-Apr-21,31.50,31.50,31.49,31.50,129147
01-Apr-21,31.50,31.50,31.26,31.50,298949
31-Mar-21,30.56,31.50,30.56,31.50,568092
30-Mar-21,31.00,31.00,31.00,31.00,24800
29-Mar-21,30.98,31.00,30.20,31.00,132407
26-Mar-21,30.99,31.00,30.37,30.99,442446
25-Mar-21,29.72,30.96,29.72,30.96,55190
24-Mar-21,30.99,30.99,29.73,29.73,196009
22-Mar-21,30.94,31.00,30.94,31.00,328087
19-Mar-21,31.00,31.00,31.00,31.00,40300
18-Mar-21,30.92,31.00,30.61,31.00,18546
17-Mar-21,30.85,31.00,30.42,30.99,808595
16-Mar-21,29.39,30.85,29.22,30.85,301424
15-Mar-21,29.40,30.00,29.14,29.91,144880
12-Mar-21,29.01,29.20,29.00,29.20,26176
11-Mar-21,28.55,29.50,28.55,29.20,278885
10-Mar-21,29.19,29.50,29.19,29.49,41167
09-Mar-21,29.35,29.35,29.19,29.19,29237
08-Mar-21,29.87,29.87,28.22,28.22,20420
05-Mar-21,29.89,29.95,29.52,29.52,29685
04-Mar-21,29.70,30.00,28.96,30.00,246170
03-Mar-21,29.10,29.50,28.60,29.50,87461
02-Mar-21,29.79,29.79,29.74,29.74,11906
01-Mar-21,29.03,30.18,29.03,30.18,175045
26-Feb-21,29.01,29.38,28.01,29.38,162317
25-Feb-21,29.25,29.99,29.00,29.00,406552
24-Feb-21,29.85,29.90,29.11,29.90,192986
23-Feb-21,29.90,29.90,29.61,29.80,62398
22-Feb-21,30.00,30.00,29.50,29.55,177481
19-Feb-21,30.10,30.30,30.00,30.29,111537
18-Feb-21,30.02,30.50,29.83,30.50,205590
12-Feb-21,30.81,30.85,30.01,30.01,46058
11-Feb-21,30.84,30.85,30.41,30.85,95546
10-Feb-21,30.80,30.85,30.60,30.85,49242
09-Feb-21,30.70,30.80,30.30,30.80,42822
08-Feb-21,30.85,30.85,29.52,30.83,61352
05-Feb-21,30.75,30.85,30.74,30.85,175315
04-Feb-21,30.66,30.75,30.66,30.75,294509
03-Feb-21,30.69,30.69,30.12,30.67,158464
02-Feb-21,30.36,30.40,30.34,30.35,103206
01-Feb-21,30.28,30.35,30.00,30.35,208676
29-Jan-21,30.90,30.90,30.28,30.28,198082
28-Jan-21,30.71,31.28,30.71,31.21,92869
27-Jan-21,31.30,31.30,31.00,31.30,24893
26-Jan-21,30.29,31.40,30.28,31.40,58628
22-Jan-21,31.35,31.37,30.32,31.37,52492
21-Jan-21,30.15,31.50,30.00,31.43,130897
20-Jan-21,30.34,30.80,30.34,30.41,9155
19-Jan-21,31.50,31.50,30.51,30.52,61856
18-Jan-21,30.51,31.35,30.51,31.34,648509
15-Jan-21,31.50,31.50,30.60,30.81,101808
14-Jan-21,31.30,31.50,31.30,31.49,341621
13-Jan-21,31.00,31.45,30.50,31.00,151771
12-Jan-21,31.49,31.50,31.13,31.49,75480

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MTSA4

cotações, gráficos e mais...