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
25/04/2024	1,22%	0,57	47,27	47,39	46,71	47,39	61K	9
24/04/2024	-1,29%	-0,61	46,70	47,42	46,70	47,70	57K	12
23/04/2024	-2,43%	-1,18	47,31	48,40	47,21	48,40	143K	25
22/04/2024	0,04%	0,02	48,49	48,74	48,49	48,74	19K	3
19/04/2024	-0,55%	-0,27	48,47	48,31	48,12	48,47	92K	15
18/04/2024	0,08%	0,04	48,74	48,01	48,01	48,74	101K	15
17/04/2024	2,87%	1,36	48,70	48,74	47,28	48,74	96K	17
16/04/2024	-0,32%	-0,15	47,34	47,12	47,00	47,34	71K	15
15/04/2024	-2,68%	-1,31	47,49	48,99	47,11	48,99	229K	43
12/04/2024	-0,99%	-0,49	48,80	49,17	48,80	49,20	34K	4
11/04/2024	0,00%	0,00	49,29	48,00	48,00	49,29	83K	12
10/04/2024	3,31%	1,58	49,29	47,71	47,71	49,29	73K	13
09/04/2024	-0,38%	-0,18	47,71	48,00	47,63	48,15	62K	12
08/04/2024	1,01%	0,48	47,89	48,10	47,51	48,10	53K	10
05/04/2024	-1,39%	-0,67	47,41	49,28	47,41	49,28	172K	23
04/04/2024	0,19%	0,09	48,08	48,69	48,08	49,00	155K	30
03/04/2024	-0,48%	-0,23	47,99	48,50	47,80	48,50	87K	16
02/04/2024	-0,88%	-0,43	48,22	49,32	48,22	49,32	141K	18
01/04/2024	-4,61%	-2,35	48,65	49,49	48,65	49,97	172K	33
28/03/2024	2,00%	1,00	51,00	50,00	50,00	51,00	218K	29
27/03/2024	4,54%	2,17	50,00	48,09	48,09	50,00	138K	21
26/03/2024	-2,13%	-1,04	47,83	48,00	47,81	48,00	110K	18
25/03/2024	1,79%	0,86	48,87	48,47	47,80	48,87	106K	12
22/03/2024	-0,62%	-0,30	48,01	48,08	48,01	48,16	77K	12
21/03/2024	-1,35%	-0,66	48,31	48,33	48,30	48,68	53K	9
20/03/2024	0,14%	0,07	48,97	48,87	48,87	48,99	137K	13
19/03/2024	-0,18%	-0,09	48,90	48,89	48,36	48,90	54K	8
18/03/2024	-0,18%	-0,09	48,99	48,97	48,70	49,50	93K	12
15/03/2024	-0,81%	-0,40	49,08	49,00	49,00	49,10	113K	5
14/03/2024	1,60%	0,78	49,48	49,89	48,01	49,89	34K	6
13/03/2024	-0,43%	-0,21	48,70	48,91	48,70	48,91	29K	4
12/03/2024	-0,47%	-0,23	48,91	48,55	48,55	48,95	83K	16
11/03/2024	-3,06%	-1,55	49,14	50,20	49,14	50,20	109K	19
08/03/2024	1,79%	0,89	50,69	50,64	49,20	50,76	126K	19
07/03/2024	-1,35%	-0,68	49,80	50,39	49,80	50,50	45K	9
06/03/2024	1,57%	0,78	50,48	49,66	49,23	50,48	35K	7
05/03/2024	0,63%	0,31	49,70	49,42	49,42	49,70	94K	12
04/03/2024	2,92%	1,40	49,39	48,80	48,09	49,79	176K	30
01/03/2024	-1,46%	-0,71	47,99	47,75	47,75	48,69	19K	4
29/02/2024	1,99%	0,95	48,70	47,70	47,70	48,79	169K	23
28/02/2024	-0,10%	-0,05	47,75	47,75	46,63	47,75	33K	7
27/02/2024	1,70%	0,80	47,80	47,50	46,02	47,80	122K	15
26/02/2024	3,30%	1,50	47,00	47,00	45,42	47,50	98K	16
23/02/2024	-1,54%	-0,71	45,50	46,01	45,35	46,02	656K	43
22/02/2024	0,13%	0,06	46,21	46,01	45,81	47,50	834K	50
21/02/2024	0,15%	0,07	46,15	46,90	46,07	47,39	112K	14
20/02/2024	-3,80%	-1,82	46,08	47,51	45,00	47,71	2M	89
19/02/2024	-0,17%	-0,08	47,90	47,73	47,48	47,96	181K	22
16/02/2024	1,05%	0,50	47,98	48,00	47,98	48,23	34K	6
15/02/2024	-3,10%	-1,52	47,48	49,00	47,48	49,89	456K	60
14/02/2024	-0,20%	-0,10	49,00	49,94	48,88	49,95	88K	16
09/02/2024	0,00%	0,00	49,10	49,34	49,10	49,79	153K	27
08/02/2024	-0,79%	-0,39	49,10	49,24	49,10	49,39	103K	10
07/02/2024	-1,02%	-0,51	49,49	49,94	49,30	49,94	129K	19
06/02/2024	-1,75%	-0,89	50,00	50,50	49,93	50,56	226K	37
05/02/2024	0,79%	0,40	50,89	50,48	50,06	50,89	136K	20
02/02/2024	0,40%	0,20	50,49	50,00	50,00	50,50	75K	13
01/02/2024	-0,42%	-0,21	50,29	50,01	50,01	50,29	20K	4
31/01/2024	0,78%	0,39	50,50	50,15	49,13	50,50	260K	38
30/01/2024	-0,34%	-0,17	50,11	49,70	49,21	50,24	70K	14
29/01/2024	0,56%	0,28	50,28	50,00	49,98	50,28	100K	11
26/01/2024	-0,93%	-0,47	50,00	50,05	50,00	50,05	75K	6
25/01/2024	0,84%	0,42	50,47	50,02	50,02	50,49	45K	5
24/01/2024	-0,24%	-0,12	50,05	50,17	50,05	50,17	40K	5
23/01/2024	-1,24%	-0,63	50,17	50,79	50,17	50,79	60K	8
22/01/2024	-0,29%	-0,15	50,80	50,12	50,11	50,94	56K	9
19/01/2024	0,00%	0,00	50,95	50,89	50,26	50,95	102K	8
18/01/2024	2,62%	1,30	50,95	49,81	49,24	50,95	96K	17
17/01/2024	-2,65%	-1,35	49,65	50,01	49,42	50,69	135K	26
16/01/2024	-0,72%	-0,37	51,00	50,56	49,93	51,00	237K	31
15/01/2024	0,73%	0,37	51,37	51,50	50,26	51,55	168K	20
12/01/2024	2,41%	1,20	51,00	49,81	49,81	51,86	116K	14
11/01/2024	0,42%	0,21	49,80	49,59	49,50	49,80	79K	9
10/01/2024	0,38%	0,19	49,59	49,41	49,38	49,93	40K	8
09/01/2024	-0,58%	-0,29	49,40	49,51	49,20	49,51	79K	12
08/01/2024	0,12%	0,06	49,69	49,59	48,41	49,69	319K	25
05/01/2024	0,06%	0,03	49,63	49,60	48,74	49,66	79K	15
04/01/2024	2,16%	1,05	49,60	49,85	48,04	49,89	203K	26
03/01/2024	0,31%	0,15	48,55	48,40	48,40	49,00	165K	24
02/01/2024	-0,37%	-0,18	48,40	48,57	48,03	48,99	204K	30
28/12/2023	-2,65%	-1,32	48,58	49,00	48,00	49,67	535K	54
27/12/2023	1,86%	0,91	49,90	48,02	47,00	49,96	1M	185
26/12/2023	3,59%	1,70	48,99	47,28	47,28	49,99	336K	54
22/12/2023	1,72%	0,80	47,29	46,99	45,81	47,95	202K	32
21/12/2023	2,00%	0,91	46,49	46,00	46,00	47,00	60K	10
20/12/2023	0,40%	0,18	45,58	45,59	45,50	45,68	182K	15
19/12/2023	-0,42%	-0,19	45,40	45,57	45,40	45,58	196K	24
18/12/2023	0,26%	0,12	45,59	45,46	45,02	45,60	273K	28
15/12/2023	-0,33%	-0,15	45,47	45,31	43,00	45,63	445K	54
14/12/2023	0,00%	0,00	45,62	45,50	45,21	45,65	82K	12
13/12/2023	0,04%	0,02	45,62	45,58	45,20	45,62	177K	26
12/12/2023	-0,98%	-0,45	45,60	46,19	45,40	46,19	184K	25
11/12/2023	0,81%	0,37	46,05	45,65	45,20	46,88	657K	44
08/12/2023	-0,22%	-0,10	45,68	45,13	45,12	45,73	118K	18
07/12/2023	0,93%	0,42	45,78	44,83	44,80	46,38	205K	28
06/12/2023	0,67%	0,30	45,36	45,44	44,90	45,57	299K	40
05/12/2023	0,13%	0,06	45,06	45,74	44,50	45,75	324K	39
04/12/2023	2,74%	1,20	45,00	45,00	44,13	46,99	656K	55
01/12/2023	-9,13%	-4,40	43,80	47,82	42,00	47,85	7M	308
30/11/2023	-0,60%	-0,29	48,20	48,56	47,71	48,61	391K	41
29/11/2023	-0,41%	-0,20	48,49	48,70	48,34	50,00	249K	28
28/11/2023	2,29%	1,09	48,69	46,43	46,14	48,69	384K	53
27/11/2023	1,38%	0,65	47,60	46,11	46,11	47,60	104K	11
24/11/2023	0,00%	0,00	46,95	46,01	46,00	46,95	366K	45
23/11/2023	0,32%	0,15	46,95	46,02	46,00	46,95	319K	32
22/11/2023	1,85%	0,85	46,80	45,99	45,72	46,80	286K	41
21/11/2023	0,13%	0,06	45,95	45,96	45,50	45,96	266K	24
20/11/2023	-0,24%	-0,11	45,89	45,98	45,89	46,35	253K	33
17/11/2023	0,90%	0,41	46,00	45,71	45,71	46,00	101K	13
16/11/2023	-2,29%	-1,07	45,59	46,68	45,59	46,68	456K	67
14/11/2023	-0,49%	-0,23	46,66	47,36	46,00	47,36	742K	91
13/11/2023	0,49%	0,23	46,89	46,50	46,40	46,89	84K	9
10/11/2023	0,56%	0,26	46,66	46,21	46,20	47,01	140K	12
09/11/2023	0,00%	0,00	46,40	46,40	46,40	46,93	33K	7
08/11/2023	-0,17%	-0,08	46,40	47,89	46,38	47,90	75K	8
07/11/2023	1,29%	0,59	46,48	46,05	46,05	46,50	79K	14
06/11/2023	1,06%	0,48	45,89	46,49	45,60	46,50	248K	27
03/11/2023	-5,16%	-2,47	45,41	47,49	45,41	47,50	404K	49
01/11/2023	-0,23%	-0,11	47,88	47,00	47,00	47,88	62K	9
31/10/2023	2,32%	1,09	47,99	46,50	46,26	47,99	240K	42
30/10/2023	0,45%	0,21	46,90	46,89	46,00	46,90	139K	19
27/10/2023	1,54%	0,71	46,69	46,29	45,98	46,69	111K	10
26/10/2023	4,17%	1,84	45,98	44,14	44,10	46,00	163K	17
25/10/2023	-1,47%	-0,66	44,14	44,41	43,70	44,41	31K	7
24/10/2023	-0,40%	-0,18	44,80	45,50	44,80	45,60	143K	10
23/10/2023	-0,04%	-0,02	44,98	45,03	44,98	45,13	424K	21
20/10/2023	-0,04%	-0,02	45,00	45,02	45,00	45,10	68K	10
19/10/2023	-3,97%	-1,86	45,02	47,17	45,02	47,17	212K	35
18/10/2023	1,14%	0,53	46,88	46,54	45,71	46,88	28K	6
17/10/2023	-1,80%	-0,85	46,35	47,17	45,55	47,17	625K	46
16/10/2023	1,46%	0,68	47,20	47,68	47,00	47,68	52K	11
13/10/2023	0,58%	0,27	46,52	47,00	45,60	47,79	227K	27
11/10/2023	-0,54%	-0,25	46,25	46,21	46,21	46,75	116K	17
10/10/2023	-	-	46,50	47,25	46,50	47,79	99K	19

Date,Open,High,Low,Close,Volume
25-Apr-24,47.39,47.39,46.71,47.27,61433
24-Apr-24,47.42,47.70,46.70,46.70,56858
23-Apr-24,48.40,48.40,47.21,47.31,142994
22-Apr-24,48.74,48.74,48.49,48.49,19421
19-Apr-24,48.31,48.47,48.12,48.47,91804
18-Apr-24,48.01,48.74,48.01,48.74,101463
17-Apr-24,48.74,48.74,47.28,48.70,96250
16-Apr-24,47.12,47.34,47.00,47.34,70730
15-Apr-24,48.99,48.99,47.11,47.49,229413
12-Apr-24,49.17,49.20,48.80,48.80,34389
11-Apr-24,48.00,49.29,48.00,49.29,83029
10-Apr-24,47.71,49.29,47.71,49.29,73112
09-Apr-24,48.00,48.15,47.63,47.71,62225
08-Apr-24,48.10,48.10,47.51,47.89,52586
05-Apr-24,49.28,49.28,47.41,47.41,172454
04-Apr-24,48.69,49.00,48.08,48.08,154812
03-Apr-24,48.50,48.50,47.80,47.99,86564
02-Apr-24,49.32,49.32,48.22,48.22,140537
01-Apr-24,49.49,49.97,48.65,48.65,172229
28-Mar-24,50.00,51.00,50.00,51.00,218121
27-Mar-24,48.09,50.00,48.09,50.00,138251
26-Mar-24,48.00,48.00,47.81,47.83,110239
25-Mar-24,48.47,48.87,47.80,48.87,106263
22-Mar-24,48.08,48.16,48.01,48.01,76930
21-Mar-24,48.33,48.68,48.30,48.31,53188
20-Mar-24,48.87,48.99,48.87,48.97,137068
19-Mar-24,48.89,48.90,48.36,48.90,53504
18-Mar-24,48.97,49.50,48.70,48.99,93471
15-Mar-24,49.00,49.10,49.00,49.08,112878
14-Mar-24,49.89,49.89,48.01,49.48,34494
13-Mar-24,48.91,48.91,48.70,48.70,29292
12-Mar-24,48.55,48.95,48.55,48.91,83047
11-Mar-24,50.20,50.20,49.14,49.14,109242
08-Mar-24,50.64,50.76,49.20,50.69,125566
07-Mar-24,50.39,50.50,49.80,49.80,45308
06-Mar-24,49.66,50.48,49.23,50.48,34955
05-Mar-24,49.42,49.70,49.42,49.70,94241
04-Mar-24,48.80,49.79,48.09,49.39,175901
01-Mar-24,47.75,48.69,47.75,47.99,19220
29-Feb-24,47.70,48.79,47.70,48.70,169477
28-Feb-24,47.75,47.75,46.63,47.75,33305
27-Feb-24,47.50,47.80,46.02,47.80,122487
26-Feb-24,47.00,47.50,45.42,47.00,98010
23-Feb-24,46.01,46.02,45.35,45.50,655813
22-Feb-24,46.01,47.50,45.81,46.21,833576
21-Feb-24,46.90,47.39,46.07,46.15,111551
20-Feb-24,47.51,47.71,45.00,46.08,1906963
19-Feb-24,47.73,47.96,47.48,47.90,181207
16-Feb-24,48.00,48.23,47.98,47.98,33713
15-Feb-24,49.00,49.89,47.48,47.48,456026
14-Feb-24,49.94,49.95,48.88,49.00,88391
09-Feb-24,49.34,49.79,49.10,49.10,152905
08-Feb-24,49.24,49.39,49.10,49.10,103480
07-Feb-24,49.94,49.94,49.30,49.49,128683
06-Feb-24,50.50,50.56,49.93,50.00,225635
05-Feb-24,50.48,50.89,50.06,50.89,136422
02-Feb-24,50.00,50.50,50.00,50.49,75368
01-Feb-24,50.01,50.29,50.01,50.29,20060
31-Jan-24,50.15,50.50,49.13,50.50,260213
30-Jan-24,49.70,50.24,49.21,50.11,69866
29-Jan-24,50.00,50.28,49.98,50.28,100319
26-Jan-24,50.05,50.05,50.00,50.00,75019
25-Jan-24,50.02,50.49,50.02,50.47,45131
24-Jan-24,50.17,50.17,50.05,50.05,40112
23-Jan-24,50.79,50.79,50.17,50.17,60448
22-Jan-24,50.12,50.94,50.11,50.80,55670
19-Jan-24,50.89,50.95,50.26,50.95,101690
18-Jan-24,49.81,50.95,49.24,50.95,95539
17-Jan-24,50.01,50.69,49.42,49.65,134749
16-Jan-24,50.56,51.00,49.93,51.00,236764
15-Jan-24,51.50,51.55,50.26,51.37,168419
12-Jan-24,49.81,51.86,49.81,51.00,115698
11-Jan-24,49.59,49.80,49.50,49.80,79374
10-Jan-24,49.41,49.93,49.38,49.59,39726
09-Jan-24,49.51,49.51,49.20,49.40,79030
08-Jan-24,49.59,49.69,48.41,49.69,318542
05-Jan-24,49.60,49.66,48.74,49.63,79059
04-Jan-24,49.85,49.89,48.04,49.60,203426
03-Jan-24,48.40,49.00,48.40,48.55,165402
02-Jan-24,48.57,48.99,48.03,48.40,203815
28-Dec-23,49.00,49.67,48.00,48.58,534599
27-Dec-23,48.02,49.96,47.00,49.90,1117364
26-Dec-23,47.28,49.99,47.28,48.99,335656
22-Dec-23,46.99,47.95,45.81,47.29,202412
21-Dec-23,46.00,47.00,46.00,46.49,60419
20-Dec-23,45.59,45.68,45.50,45.58,182329
19-Dec-23,45.57,45.58,45.40,45.40,195700
18-Dec-23,45.46,45.60,45.02,45.59,272692
15-Dec-23,45.31,45.63,43.00,45.47,444843
14-Dec-23,45.50,45.65,45.21,45.62,81913
13-Dec-23,45.58,45.62,45.20,45.62,177108
12-Dec-23,46.19,46.19,45.40,45.60,183695
11-Dec-23,45.65,46.88,45.20,46.05,656915
08-Dec-23,45.13,45.73,45.12,45.68,118070
07-Dec-23,44.83,46.38,44.80,45.78,204868
06-Dec-23,45.44,45.57,44.90,45.36,298509
05-Dec-23,45.74,45.75,44.50,45.06,323520
04-Dec-23,45.00,46.99,44.13,45.00,656070
01-Dec-23,47.82,47.85,42.00,43.80,6512461
30-Nov-23,48.56,48.61,47.71,48.20,390549
29-Nov-23,48.70,50.00,48.34,48.49,249404
28-Nov-23,46.43,48.69,46.14,48.69,384432
27-Nov-23,46.11,47.60,46.11,47.60,103563
24-Nov-23,46.01,46.95,46.00,46.95,365835
23-Nov-23,46.02,46.95,46.00,46.95,318986
22-Nov-23,45.99,46.80,45.72,46.80,285670
21-Nov-23,45.96,45.96,45.50,45.95,265555
20-Nov-23,45.98,46.35,45.89,45.89,252991
17-Nov-23,45.71,46.00,45.71,46.00,101085
16-Nov-23,46.68,46.68,45.59,45.59,456209
14-Nov-23,47.36,47.36,46.00,46.66,741674
13-Nov-23,46.50,46.89,46.40,46.89,83747
10-Nov-23,46.21,47.01,46.20,46.66,139793
09-Nov-23,46.40,46.93,46.40,46.40,32555
08-Nov-23,47.89,47.90,46.38,46.40,74536
07-Nov-23,46.05,46.50,46.05,46.48,78628
06-Nov-23,46.49,46.50,45.60,45.89,248075
03-Nov-23,47.49,47.50,45.41,45.41,403867
01-Nov-23,47.00,47.88,47.00,47.88,61653
31-Oct-23,46.50,47.99,46.26,47.99,239615
30-Oct-23,46.89,46.90,46.00,46.90,139016
27-Oct-23,46.29,46.69,45.98,46.69,111168
26-Oct-23,44.14,46.00,44.10,45.98,163423
25-Oct-23,44.41,44.41,43.70,44.14,30907
24-Oct-23,45.50,45.60,44.80,44.80,143390
23-Oct-23,45.03,45.13,44.98,44.98,423709
20-Oct-23,45.02,45.10,45.00,45.00,67586
19-Oct-23,47.17,47.17,45.02,45.02,212221
18-Oct-23,46.54,46.88,45.71,46.88,27776
17-Oct-23,47.17,47.17,45.55,46.35,624921
16-Oct-23,47.68,47.68,47.00,47.20,51931
13-Oct-23,47.00,47.79,45.60,46.52,227206
11-Oct-23,46.21,46.75,46.21,46.25,115947
10-Oct-23,47.25,47.79,46.50,46.50,98884

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MTSA4