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
20/09/2019	0,11%	0,02	18,83	18,81	18,81	19,00	26K	10
19/09/2019	-1,52%	-0,29	18,81	19,11	18,81	19,11	55K	14
18/09/2019	0,47%	0,09	19,10	19,00	19,00	19,12	34K	9
17/09/2019	-0,58%	-0,11	19,01	19,12	19,00	19,12	21K	10
16/09/2019	0,10%	0,02	19,12	19,10	18,50	19,12	72K	21
13/09/2019	0,26%	0,05	19,10	19,05	19,05	19,10	27K	11
12/09/2019	0,00%	0,00	19,05	19,12	19,05	19,12	107K	23
11/09/2019	1,33%	0,25	19,05	19,00	19,00	19,12	32K	8
10/09/2019	-1,05%	-0,20	18,80	18,91	18,80	19,12	72K	20
09/09/2019	-0,63%	-0,12	19,00	19,12	18,99	19,12	147K	65
06/09/2019	-0,16%	-0,03	19,12	19,16	18,72	19,16	277K	26
05/09/2019	0,05%	0,01	19,15	19,48	19,15	19,48	43K	12
04/09/2019	-2,10%	-0,41	19,14	19,54	19,14	19,54	39K	16
03/09/2019	-0,46%	-0,09	19,55	19,64	19,55	19,89	124K	24
02/09/2019	0,10%	0,02	19,64	20,10	19,62	20,10	125K	31
30/08/2019	-0,46%	-0,09	19,62	19,73	19,60	19,88	136K	48
29/08/2019	-3,62%	-0,74	19,71	20,16	19,70	20,16	333K	69
28/08/2019	-0,73%	-0,15	20,45	20,60	20,43	20,74	224K	33
27/08/2019	0,24%	0,05	20,60	20,56	20,56	20,65	132K	17
26/08/2019	-3,52%	-0,75	20,55	21,30	20,52	21,30	48K	10
23/08/2019	-2,74%	-0,60	21,30	21,00	20,43	21,80	189K	39
22/08/2019	1,86%	0,40	21,90	21,50	21,00	21,90	37K	12
21/08/2019	0,09%	0,02	21,50	21,00	20,99	21,50	25K	11
20/08/2019	-0,56%	-0,12	21,48	20,01	20,01	21,48	21K	9
19/08/2019	0,23%	0,05	21,60	21,55	21,00	21,60	79K	15
16/08/2019	3,61%	0,75	21,55	21,00	20,02	21,60	100K	13
15/08/2019	-3,26%	-0,70	20,80	20,52	19,60	21,52	132K	28
14/08/2019	-0,14%	-0,03	21,50	21,52	21,10	21,52	126K	33
13/08/2019	-3,84%	-0,86	21,53	22,39	21,52	22,39	102K	24
12/08/2019	-2,53%	-0,58	22,39	22,95	21,52	22,95	101K	23
09/08/2019	-0,52%	-0,12	22,97	22,30	22,30	22,97	69K	10
08/08/2019	2,76%	0,62	23,09	22,48	22,03	23,11	288K	39
07/08/2019	0,49%	0,11	22,47	22,01	21,90	22,47	353K	38
06/08/2019	2,62%	0,57	22,36	22,00	22,00	22,37	189K	33
05/08/2019	1,25%	0,27	21,79	22,10	21,64	22,10	169K	43
02/08/2019	-3,06%	-0,68	21,52	22,60	21,52	22,60	49K	7
01/08/2019	3,50%	0,75	22,20	20,97	20,90	22,20	175K	40
31/07/2019	0,42%	0,09	21,45	21,40	21,01	21,60	38K	14
30/07/2019	6,53%	1,31	21,36	19,70	19,70	21,36	292K	36
29/07/2019	1,26%	0,25	20,05	19,90	19,70	21,00	240K	41
26/07/2019	0,10%	0,02	19,80	19,70	19,70	20,39	48K	16
25/07/2019	-1,05%	-0,21	19,78	19,90	19,73	19,99	71K	19
24/07/2019	1,99%	0,39	19,99	19,90	19,90	19,99	24K	7
23/07/2019	-0,96%	-0,19	19,60	19,80	19,51	19,84	164K	24
22/07/2019	1,49%	0,29	19,79	19,71	19,60	19,79	24K	11
19/07/2019	-1,42%	-0,28	19,50	19,79	19,50	19,87	93K	19
18/07/2019	2,43%	0,47	19,78	19,32	19,31	19,78	47K	11
17/07/2019	-1,43%	-0,28	19,31	19,59	19,27	19,65	47K	11
16/07/2019	2,03%	0,39	19,59	19,19	19,18	19,68	64K	14
15/07/2019	-2,34%	-0,46	19,20	19,66	19,18	19,79	66K	16
12/07/2019	3,47%	0,66	19,66	19,10	19,00	19,80	147K	31
11/07/2019	2,37%	0,44	19,00	18,65	18,60	19,09	282K	40
10/07/2019	-0,16%	-0,03	18,56	18,60	18,50	18,70	374K	52
08/07/2019	0,98%	0,18	18,59	18,20	18,10	18,60	223K	50
05/07/2019	1,83%	0,33	18,41	18,09	18,09	18,45	95K	31
04/07/2019	2,26%	0,40	18,08	17,75	17,75	18,20	137K	32
03/07/2019	-0,95%	-0,17	17,68	18,26	17,65	18,26	134K	35
02/07/2019	-1,54%	-0,28	17,85	18,49	17,85	18,49	215K	35
01/07/2019	0,17%	0,03	18,13	18,11	18,11	18,50	220K	43
28/06/2019	0,61%	0,11	18,10	18,01	17,82	18,10	104K	32
27/06/2019	0,00%	0,00	17,99	17,99	17,80	18,00	104K	19
26/06/2019	3,39%	0,59	17,99	18,00	17,99	18,00	16K	5
25/06/2019	-1,69%	-0,30	17,40	17,53	17,40	17,99	108K	38
24/06/2019	0,45%	0,08	17,70	17,72	17,70	18,00	124K	16
21/06/2019	-1,78%	-0,32	17,62	17,94	17,61	17,95	61K	17
19/06/2019	0,50%	0,09	17,94	17,95	17,50	17,95	34K	11
18/06/2019	1,36%	0,24	17,85	17,67	17,67	17,90	91K	17
17/06/2019	0,63%	0,11	17,61	17,79	17,61	17,95	27K	14
14/06/2019	-1,19%	-0,21	17,50	17,70	17,50	18,00	81K	17
13/06/2019	-0,84%	-0,15	17,71	17,71	17,70	17,98	66K	21
12/06/2019	0,90%	0,16	17,86	18,00	17,86	18,00	16K	8
11/06/2019	-0,67%	-0,12	17,70	17,85	17,70	17,90	98K	26
10/06/2019	-1,22%	-0,22	17,82	18,03	17,82	18,04	188K	26
07/06/2019	0,61%	0,11	18,04	17,93	17,61	18,04	150K	39
06/06/2019	2,17%	0,38	17,93	17,55	17,35	17,93	109K	31
05/06/2019	1,86%	0,32	17,55	17,30	17,01	17,80	238K	62
04/06/2019	-0,40%	-0,07	17,23	17,30	16,81	17,30	87K	31
03/06/2019	0,87%	0,15	17,30	17,19	17,11	17,30	229K	52
31/05/2019	-0,29%	-0,05	17,15	17,15	17,15	17,15	3K	2
30/05/2019	0,00%	0,00	17,20	17,20	17,10	17,34	43K	12
29/05/2019	2,69%	0,45	17,20	16,75	16,71	17,20	113K	15
28/05/2019	0,30%	0,05	16,75	16,70	16,70	17,00	97K	13
27/05/2019	0,78%	0,13	16,70	16,57	16,57	16,90	52K	12
24/05/2019	-2,59%	-0,44	16,57	16,83	16,57	17,04	126K	27
23/05/2019	0,06%	0,01	17,01	17,10	16,78	17,15	130K	24
22/05/2019	-0,58%	-0,10	17,00	17,10	16,60	17,10	165K	77
21/05/2019	0,88%	0,15	17,10	16,70	16,70	17,10	390K	34
20/05/2019	-0,70%	-0,12	16,95	16,99	16,50	16,99	161K	22
17/05/2019	0,41%	0,07	17,07	17,08	16,70	17,20	61K	16
16/05/2019	-0,82%	-0,14	17,00	17,14	16,50	17,24	118K	23
15/05/2019	-5,77%	-1,05	17,14	17,97	16,67	18,00	212K	25
14/05/2019	8,60%	1,44	18,19	16,76	16,30	18,19	282K	62
13/05/2019	1,52%	0,25	16,75	16,53	16,29	16,99	185K	42
10/05/2019	1,35%	0,22	16,50	16,29	16,15	16,51	121K	34
09/05/2019	-0,12%	-0,02	16,28	16,30	16,00	16,30	79K	33
08/05/2019	-1,21%	-0,20	16,30	16,49	16,11	16,49	74K	27
07/05/2019	1,23%	0,20	16,50	16,18	16,17	16,50	136K	34
06/05/2019	1,81%	0,29	16,30	16,19	15,92	16,40	54K	22
03/05/2019	0,06%	0,01	16,01	16,21	15,92	16,27	149K	39
02/05/2019	-2,85%	-0,47	16,00	16,32	16,00	16,32	220K	76
30/04/2019	0,49%	0,08	16,47	16,40	16,32	16,49	82K	27

Date,Open,High,Low,Close,Volume
20-Sep-19,18.81,19.00,18.81,18.83,26359
19-Sep-19,19.11,19.11,18.81,18.81,54869
18-Sep-19,19.00,19.12,19.00,19.10,34278
17-Sep-19,19.12,19.12,19.00,19.01,20968
16-Sep-19,19.10,19.12,18.50,19.12,71951
13-Sep-19,19.05,19.10,19.05,19.10,26685
12-Sep-19,19.12,19.12,19.05,19.05,106809
11-Sep-19,19.00,19.12,19.00,19.05,32388
10-Sep-19,18.91,19.12,18.80,18.80,71931
09-Sep-19,19.12,19.12,18.99,19.00,147041
06-Sep-19,19.16,19.16,18.72,19.12,276604
05-Sep-19,19.48,19.48,19.15,19.15,42683
04-Sep-19,19.54,19.54,19.14,19.14,38745
03-Sep-19,19.64,19.89,19.55,19.55,123613
02-Sep-19,20.10,20.10,19.62,19.64,124647
30-Aug-19,19.73,19.88,19.60,19.62,135745
29-Aug-19,20.16,20.16,19.70,19.71,333240
28-Aug-19,20.60,20.74,20.43,20.45,223839
27-Aug-19,20.56,20.65,20.56,20.60,131903
26-Aug-19,21.30,21.30,20.52,20.55,48036
23-Aug-19,21.00,21.80,20.43,21.30,189072
22-Aug-19,21.50,21.90,21.00,21.90,36754
21-Aug-19,21.00,21.50,20.99,21.50,25395
20-Aug-19,20.01,21.48,20.01,21.48,20512
19-Aug-19,21.55,21.60,21.00,21.60,78980
16-Aug-19,21.00,21.60,20.02,21.55,99897
15-Aug-19,20.52,21.52,19.60,20.80,131729
14-Aug-19,21.52,21.52,21.10,21.50,126340
13-Aug-19,22.39,22.39,21.52,21.53,101610
12-Aug-19,22.95,22.95,21.52,22.39,100521
09-Aug-19,22.30,22.97,22.30,22.97,69465
08-Aug-19,22.48,23.11,22.03,23.09,287827
07-Aug-19,22.01,22.47,21.90,22.47,352769
06-Aug-19,22.00,22.37,22.00,22.36,188606
05-Aug-19,22.10,22.10,21.64,21.79,168970
02-Aug-19,22.60,22.60,21.52,21.52,48592
01-Aug-19,20.97,22.20,20.90,22.20,175492
31-Jul-19,21.40,21.60,21.01,21.45,38478
30-Jul-19,19.70,21.36,19.70,21.36,292214
29-Jul-19,19.90,21.00,19.70,20.05,240427
26-Jul-19,19.70,20.39,19.70,19.80,47564
25-Jul-19,19.90,19.99,19.73,19.78,71343
24-Jul-19,19.90,19.99,19.90,19.99,23943
23-Jul-19,19.80,19.84,19.51,19.60,164032
22-Jul-19,19.71,19.79,19.60,19.79,23689
19-Jul-19,19.79,19.87,19.50,19.50,93074
18-Jul-19,19.32,19.78,19.31,19.78,47078
17-Jul-19,19.59,19.65,19.27,19.31,46997
16-Jul-19,19.19,19.68,19.18,19.59,64360
15-Jul-19,19.66,19.79,19.18,19.20,66339
12-Jul-19,19.10,19.80,19.00,19.66,146872
11-Jul-19,18.65,19.09,18.60,19.00,282365
10-Jul-19,18.60,18.70,18.50,18.56,373675
08-Jul-19,18.20,18.60,18.10,18.59,223025
05-Jul-19,18.09,18.45,18.09,18.41,95144
04-Jul-19,17.75,18.20,17.75,18.08,137267
03-Jul-19,18.26,18.26,17.65,17.68,133845
02-Jul-19,18.49,18.49,17.85,17.85,215377
01-Jul-19,18.11,18.50,18.11,18.13,219795
28-Jun-19,18.01,18.10,17.82,18.10,104087
27-Jun-19,17.99,18.00,17.80,17.99,104315
26-Jun-19,18.00,18.00,17.99,17.99,16195
25-Jun-19,17.53,17.99,17.40,17.40,107561
24-Jun-19,17.72,18.00,17.70,17.70,123828
21-Jun-19,17.94,17.95,17.61,17.62,60639
19-Jun-19,17.95,17.95,17.50,17.94,33743
18-Jun-19,17.67,17.90,17.67,17.85,90630
17-Jun-19,17.79,17.95,17.61,17.61,26695
14-Jun-19,17.70,18.00,17.50,17.50,81438
13-Jun-19,17.71,17.98,17.70,17.71,65928
12-Jun-19,18.00,18.00,17.86,17.86,16130
11-Jun-19,17.85,17.90,17.70,17.70,98029
10-Jun-19,18.03,18.04,17.82,17.82,188225
07-Jun-19,17.93,18.04,17.61,18.04,150098
06-Jun-19,17.55,17.93,17.35,17.93,109120
05-Jun-19,17.30,17.80,17.01,17.55,238460
04-Jun-19,17.30,17.30,16.81,17.23,87288
03-Jun-19,17.19,17.30,17.11,17.30,228825
31-May-19,17.15,17.15,17.15,17.15,3430
30-May-19,17.20,17.34,17.10,17.20,43148
29-May-19,16.75,17.20,16.71,17.20,113256
28-May-19,16.70,17.00,16.70,16.75,97398
27-May-19,16.57,16.90,16.57,16.70,51913
24-May-19,16.83,17.04,16.57,16.57,125547
23-May-19,17.10,17.15,16.78,17.01,129555
22-May-19,17.10,17.10,16.60,17.00,164758
21-May-19,16.70,17.10,16.70,17.10,389912
20-May-19,16.99,16.99,16.50,16.95,161480
17-May-19,17.08,17.20,16.70,17.07,60997
16-May-19,17.14,17.24,16.50,17.00,118159
15-May-19,17.97,18.00,16.67,17.14,212322
14-May-19,16.76,18.19,16.30,18.19,282087
13-May-19,16.53,16.99,16.29,16.75,184508
10-May-19,16.29,16.51,16.15,16.50,120911
09-May-19,16.30,16.30,16.00,16.28,79244
08-May-19,16.49,16.49,16.11,16.30,73600
07-May-19,16.18,16.50,16.17,16.50,135900
06-May-19,16.19,16.40,15.92,16.30,53665
03-May-19,16.21,16.27,15.92,16.01,148970
02-May-19,16.32,16.32,16.00,16.00,220451
30-Apr-19,16.40,16.49,16.32,16.47,82148
29-Apr-19,16.46,16.47,16.03,16.39,82148
26-Apr-19,16.30,16.46,16.10,16.46,82148
25-Apr-19,16.10,16.30,15.93,16.30,82148
24-Apr-19,15.96,16.00,15.90,15.90,82148
23-Apr-19,16.42,16.42,15.94,15.94,82148
22-Apr-19,16.00,16.49,15.90,16.49,82148
18-Apr-19,16.05,16.20,16.01,16.01,82148
17-Apr-19,16.09,16.16,15.80,16.16,82148
16-Apr-19,16.00,16.55,16.00,16.20,82148
15-Apr-19,15.95,16.00,15.90,15.90,82148
12-Apr-19,16.20,16.35,15.90,15.90,82148
11-Apr-19,16.33,16.33,16.20,16.20,82148
10-Apr-19,16.40,16.72,16.40,16.42,82148
09-Apr-19,16.40,16.72,16.35,16.72,82148
08-Apr-19,16.86,16.86,16.25,16.80,82148
05-Apr-19,16.58,16.94,16.57,16.89,82148
04-Apr-19,16.30,16.80,16.20,16.25,82148
03-Apr-19,16.01,16.80,16.01,16.21,82148
02-Apr-19,16.80,16.80,16.60,16.60,82148
01-Apr-19,16.96,17.12,16.61,16.85,82148
29-Mar-19,16.98,17.00,16.96,16.96,82148
28-Mar-19,16.24,16.48,16.24,16.48,82148
27-Mar-19,16.25,16.49,15.99,15.99,82148
26-Mar-19,17.00,17.00,16.22,16.55,82148
25-Mar-19,16.50,16.90,16.22,16.67,82148
22-Mar-19,16.30,16.87,16.05,16.49,82148
21-Mar-19,16.80,17.50,16.01,16.95,82148
20-Mar-19,18.00,18.00,16.99,17.15,82148
19-Mar-19,17.89,18.15,17.70,18.00,82148
18-Mar-19,17.64,18.00,17.60,17.90,82148
15-Mar-19,17.95,18.10,17.56,18.00,82148
14-Mar-19,18.00,18.00,17.70,17.95,82148
13-Mar-19,17.94,18.00,17.70,17.78,82148

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MTSA4