papéis
login
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
01/12/2020-0,42%-0,1330,8731,0030,0031,00264K48
30/11/20200,65%0,2031,0031,9829,4031,98214K37
27/11/20200,85%0,2630,8030,6930,1131,20168K36
26/11/20202,14%0,6430,5429,9529,9530,95144K13
25/11/2020-0,33%-0,1029,9029,9029,3030,00158K29
24/11/2020-1,80%-0,5530,0030,0029,6130,15132K25
23/11/20202,17%0,6530,5531,9829,3531,98260K45
20/11/2020-0,33%-0,1029,9030,0329,4032,00145K32
19/11/20207,22%2,0230,0027,9727,9330,00260K43
18/11/20201,01%0,2827,9827,7027,3028,20334K40
17/11/2020-0,72%-0,2027,7027,8527,3028,00423K27
16/11/2020-0,32%-0,0927,9027,9927,8528,29117K12
13/11/20200,32%0,0927,9927,9727,6828,00100K11
12/11/20200,50%0,1427,9027,9927,7228,3045K10
11/11/2020-1,14%-0,3227,7628,1927,3028,30263K35
10/11/20204,08%1,1028,0827,0027,0028,50178K37
09/11/20203,77%0,9826,9826,0026,0027,0072K18
06/11/2020-1,74%-0,4626,0026,4026,0026,50118K21
05/11/2020-0,04%-0,0126,4626,4526,4526,4621K4
04/11/2020-0,11%-0,0326,4726,4026,1626,4726K6
03/11/2020-0,34%-0,0926,5026,5925,9326,9847K16
30/10/20200,00%0,0026,5926,1525,9026,59292K34
29/10/20202,90%0,7526,5925,2025,2026,5926K5
28/10/2020-2,42%-0,6425,8426,0125,5026,18143K22
27/10/2020-0,60%-0,1626,4826,6026,0226,6042K11
26/10/2020-0,19%-0,0526,6426,6926,0026,70579K19
23/10/20201,48%0,3926,6926,0025,6026,6981K16
22/10/20201,15%0,3026,3026,0026,0026,4063K12
21/10/2020-4,76%-1,3026,0026,4024,8526,52197K36
20/10/20200,33%0,0927,3027,2126,3027,40521K23
19/10/2020-2,26%-0,6327,2127,8427,0027,84136K16
16/10/20202,28%0,6227,8427,0527,0327,84205K18
15/10/20201,49%0,4027,2226,8026,8027,2481K18
14/10/2020-1,40%-0,3826,8227,3026,0527,30219K17
13/10/20201,12%0,3027,2026,9126,9027,30452K40
09/10/20200,34%0,0926,9027,9726,3027,97463K50
08/10/20202,84%0,7426,8126,0726,0726,8126K8
07/10/2020-3,44%-0,9326,0726,0126,0126,50186K34
06/10/2020-1,96%-0,5427,0027,0225,5227,02506K45
05/10/2020-1,25%-0,3527,5427,6027,1027,9782K20
02/10/2020-0,50%-0,1427,8926,9026,9027,9069K13
01/10/20200,29%0,0828,0327,9026,8228,49201K29
30/09/20201,45%0,4027,9527,5927,5028,00125K23
29/09/2020-0,18%-0,0527,5527,9727,0027,9782K13
28/09/20202,03%0,5527,6027,1027,1027,6096K14
25/09/2020-1,96%-0,5427,0527,0026,0127,94101K16
24/09/20200,00%0,0027,5927,4827,4827,5988K7
23/09/20203,49%0,9327,5926,1026,1027,98115K21
22/09/2020-0,37%-0,1026,6626,4026,4026,6643K4
21/09/20201,56%0,4126,7626,3526,0027,4066K12
18/09/2020-2,41%-0,6526,3527,1025,2127,88263K31
17/09/2020-2,88%-0,8027,0027,8026,5027,8057K12
16/09/20204,51%1,2027,8026,9926,9627,80334K31
15/09/20201,72%0,4526,6026,3026,3026,9977K15
14/09/20200,58%0,1526,1525,9525,4026,15111K22
11/09/20200,19%0,0526,0025,8025,2026,0059K13
10/09/20200,58%0,1525,9525,8025,3226,1039K11
09/09/20203,24%0,8125,8024,9924,9925,99137K20
08/09/20200,04%0,0124,9924,9024,6524,99124K30
04/09/20200,12%0,0324,9824,8024,1224,98128K22
03/09/20203,31%0,8024,9524,5024,5024,9844K11
02/09/2020-1,02%-0,2524,1524,6024,1524,98115K14
01/09/2020-1,81%-0,4524,4024,4024,4024,99271K44
31/08/20201,43%0,3524,8524,5024,2524,85126K33
28/08/20200,41%0,1024,5023,1523,1524,5092K15
27/08/20201,88%0,4524,4023,9723,7724,40113K14
26/08/20200,17%0,0423,9523,8523,8024,0050K13
25/08/20204,05%0,9323,9123,0023,0023,99430K24
24/08/20201,68%0,3822,9822,5222,5122,9862K8
21/08/2020-1,70%-0,3922,6023,0022,6024,0099K24
20/08/2020-0,04%-0,0122,9922,5022,5022,9939K13
19/08/20200,88%0,2023,0022,7022,0323,0062K15
18/08/20208,06%1,7022,8021,5021,5023,00100K27
17/08/2020-4,09%-0,9021,1021,9921,1022,80189K25
14/08/20203,00%0,6422,0021,3621,3622,0045K7
13/08/20201,62%0,3421,3621,3021,0323,00387K43
12/08/20202,54%0,5221,0220,0020,0021,02137K33
11/08/2020-2,29%-0,4820,5021,1020,3821,1056K16
10/08/2020-1,22%-0,2620,9821,2420,8121,2431K12
07/08/2020-1,16%-0,2521,2421,1021,0021,2827K9
06/08/2020-1,42%-0,3121,4921,6121,4921,6137K8
05/08/2020-1,36%-0,3021,8021,5021,5021,8198K24
04/08/2020-1,34%-0,3022,1022,4021,5022,4070K21
03/08/2020-0,18%-0,0422,4022,4421,6322,4497K28
31/07/20200,00%0,0022,4421,6221,6122,4479K19
30/07/2020-0,71%-0,1622,4422,2022,0022,4411K5
29/07/20200,00%0,0022,6021,5020,6722,6052K22
28/07/2020-0,66%-0,1522,6022,0022,0022,6543K14
27/07/20202,71%0,6022,7522,2021,0022,75115K40
24/07/2020-1,51%-0,3422,1521,5021,0022,15139K25
23/07/2020-0,88%-0,2022,4922,6022,4922,609K3
22/07/2020-2,41%-0,5622,6923,2522,5023,2530K13
21/07/202010,71%2,2523,2521,3021,3024,17384K73
20/07/20202,94%0,6021,0020,4120,3121,68134K32
17/07/20204,35%0,8520,4020,9520,1521,952M203
16/07/2020-0,20%-0,0419,5519,5919,5020,941M207
15/07/20203,11%0,5919,5919,0019,0020,00232K33
14/07/20201,50%0,2819,0018,6318,6319,0045K15
13/07/20204,06%0,7318,7218,0818,0818,72103K27
10/07/2020-0,77%-0,1417,9917,8017,7218,0721K9
09/07/2020-0,11%-0,0218,1318,1118,1118,23105K21
08/07/20200,72%0,1318,1518,1018,1018,3551K13
07/07/20200,06%0,0118,0217,9917,9918,0281K17
06/07/20200,06%0,0118,0117,7717,7518,3559K16
03/07/20200,56%0,1018,0017,5017,5018,3418K7
02/07/20200,62%0,1117,9017,8017,6017,90206K15
01/07/2020-1,17%-0,2117,7918,9917,2018,99166K37
30/06/20200,33%0,0618,0016,5616,5618,00174K44
29/06/20206,91%1,1617,9416,7816,0017,99253K69
26/06/2020-1,58%-0,2716,7817,0616,7817,0630K13
25/06/20200,29%0,0517,0517,1117,0017,36384K16
24/06/2020-2,86%-0,5017,0017,2417,0017,2492K19
23/06/2020-0,85%-0,1517,5017,6517,4117,6523K9
22/06/20203,22%0,5517,6517,5017,5017,7058K9
19/06/20200,41%0,0717,1017,0517,0517,7719K10
18/06/2020-0,70%-0,1217,0317,1217,0017,2344K17
17/06/2020-0,92%-0,1617,1517,7017,0017,70316K32
16/06/20203,04%0,5117,3117,2917,1217,5533K13
15/06/2020-2,83%-0,4916,8016,8216,6017,0040K18
12/06/2020-2,87%-0,5117,2917,0016,9017,57117K27
10/06/20204,71%0,8017,8017,3017,3017,809K4
09/06/2020-2,86%-0,5017,0017,9017,0018,00690K52
08/06/20202,64%0,4517,5017,2017,2017,89682K61
05/06/20200,47%0,0817,0517,0016,8117,50195K31
04/06/20202,97%0,4916,9716,9516,9516,9822K9
03/06/20201,98%0,3216,4816,7716,4816,9659K23
02/06/20201,32%0,2116,1616,3016,0416,30645K42
01/06/20201,08%0,1715,9515,8015,8017,00259K92
29/05/20204,16%0,6315,7815,1715,0015,90154K31
28/05/2020-2,26%-0,3515,1515,9515,1015,95156K33
27/05/20203,33%0,5015,5015,1015,0415,509K5
26/05/20202,04%0,3015,0015,0514,8015,7090K29
25/05/2020-1,67%-0,2514,7014,9814,5115,05229K36
22/05/2020--14,9514,6114,5114,9522K10


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito