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
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
29/11/2023-0,41%-0,2048,4948,7048,3450,00249K28
28/11/20232,29%1,0948,6946,4346,1448,69384K53
27/11/20231,38%0,6547,6046,1146,1147,60104K11
24/11/20230,00%0,0046,9546,0146,0046,95366K45
23/11/20230,32%0,1546,9546,0246,0046,95319K32
22/11/20231,85%0,8546,8045,9945,7246,80286K41
21/11/20230,13%0,0645,9545,9645,5045,96266K24
20/11/2023-0,24%-0,1145,8945,9845,8946,35253K33
17/11/20230,90%0,4146,0045,7145,7146,00101K13
16/11/2023-2,29%-1,0745,5946,6845,5946,68456K67
14/11/2023-0,49%-0,2346,6647,3646,0047,36742K91
13/11/20230,49%0,2346,8946,5046,4046,8984K9
10/11/20230,56%0,2646,6646,2146,2047,01140K12
09/11/20230,00%0,0046,4046,4046,4046,9333K7
08/11/2023-0,17%-0,0846,4047,8946,3847,9075K8
07/11/20231,29%0,5946,4846,0546,0546,5079K14
06/11/20231,06%0,4845,8946,4945,6046,50248K27
03/11/2023-5,16%-2,4745,4147,4945,4147,50404K49
01/11/2023-0,23%-0,1147,8847,0047,0047,8862K9
31/10/20232,32%1,0947,9946,5046,2647,99240K42
30/10/20230,45%0,2146,9046,8946,0046,90139K19
27/10/20231,54%0,7146,6946,2945,9846,69111K10
26/10/20234,17%1,8445,9844,1444,1046,00163K17
25/10/2023-1,47%-0,6644,1444,4143,7044,4131K7
24/10/2023-0,40%-0,1844,8045,5044,8045,60143K10
23/10/2023-0,04%-0,0244,9845,0344,9845,13424K21
20/10/2023-0,04%-0,0245,0045,0245,0045,1068K10
19/10/2023-3,97%-1,8645,0247,1745,0247,17212K35
18/10/20231,14%0,5346,8846,5445,7146,8828K6
17/10/2023-1,80%-0,8546,3547,1745,5547,17625K46
16/10/20231,46%0,6847,2047,6847,0047,6852K11
13/10/20230,58%0,2746,5247,0045,6047,79227K27
11/10/2023-0,54%-0,2546,2546,2146,2146,75116K17
10/10/2023-1,65%-0,7846,5047,2546,5047,7999K19
09/10/20230,47%0,2247,2848,0046,2048,00235K38
06/10/2023-0,19%-0,0947,0647,2347,0647,51104K22
05/10/2023-1,01%-0,4847,1548,0147,1548,2586K12
04/10/2023-0,87%-0,4247,6348,2747,6348,60251K31
03/10/2023-2,71%-1,3448,0548,6648,0549,38102K15
02/10/2023-0,02%-0,0149,3949,6548,6649,65163K18
29/09/20230,84%0,4149,4049,0649,0049,56301K31
28/09/20231,41%0,6848,9948,5548,5249,50137K27
27/09/2023-1,19%-0,5848,3148,4248,3148,75214K26
26/09/2023-0,22%-0,1148,8949,7948,5549,79108K15
25/09/2023-5,19%-2,6849,0050,8148,0050,811M106
22/09/20231,35%0,6951,6849,7349,7351,68229K32
21/09/2023-3,77%-2,0050,9952,9950,9952,99576K64
20/09/20230,97%0,5152,9952,4852,4753,15148K23
19/09/20230,15%0,0852,4852,4052,4053,00142K14
18/09/2023-0,15%-0,0852,4052,4951,9352,50313K17
15/09/20230,94%0,4952,4852,4951,0152,49140K23
14/09/2023-0,25%-0,1351,9952,1251,5052,50120K15
13/09/2023--52,1252,4952,1252,5094K17


*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. (v4.0.8)
www.ibovx.com.br


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