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
31/10/2025	3,79%	1,66	45,46	43,88	43,88	45,50	292K	40
30/10/2025	2,36%	1,01	43,80	42,79	42,79	43,80	257K	35
29/10/2025	0,68%	0,29	42,79	42,79	42,79	42,79	17K	3
28/10/2025	0,00%	0,00	42,50	42,51	42,50	42,52	98K	10
27/10/2025	-0,89%	-0,38	42,50	42,59	42,50	42,65	47K	7
24/10/2025	1,35%	0,57	42,88	42,40	42,40	42,89	47K	11
23/10/2025	0,69%	0,29	42,31	42,88	42,31	42,88	64K	12

22/10/2025	-4,28%	-1,88	42,02	43,01	41,07	43,01	949K	52
21/10/2025	-1,64%	-0,73	43,90	43,64	43,64	44,19	110K	18
20/10/2025	-0,04%	-0,02	44,63	44,50	44,50	44,63	22K	5
17/10/2025	0,00%	0,00	44,65	44,26	44,21	44,65	71K	14
16/10/2025	0,36%	0,16	44,65	44,00	44,00	44,65	44K	7
15/10/2025	-0,63%	-0,28	44,49	44,02	43,52	44,74	137K	22
14/10/2025	0,00%	0,00	44,77	44,73	44,73	44,77	18K	4
13/10/2025	2,12%	0,93	44,77	43,95	43,95	44,87	27K	6
10/10/2025	-0,02%	-0,01	43,84	43,85	43,60	44,85	83K	17
09/10/2025	-0,02%	-0,01	43,85	43,85	43,85	43,85	4K	1
08/10/2025	-0,30%	-0,13	43,86	43,41	43,41	43,86	35K	7
07/10/2025	0,02%	0,01	43,99	43,11	43,10	44,00	39K	7
06/10/2025	-0,05%	-0,02	43,98	43,26	43,25	43,98	48K	11
03/10/2025	-0,65%	-0,29	44,00	43,13	43,13	44,29	110K	13
02/10/2025	-0,65%	-0,29	44,29	43,01	43,01	44,29	31K	6
01/10/2025	-0,49%	-0,22	44,58	44,59	44,00	44,59	44K	10
30/09/2025	3,20%	1,39	44,80	43,75	43,35	44,80	433K	31
29/09/2025	2,17%	0,92	43,41	42,53	42,50	45,00	376K	30
26/09/2025	2,39%	0,99	42,49	42,19	41,88	42,50	51K	12
25/09/2025	-2,40%	-1,02	41,50	41,90	41,50	42,00	216K	19
24/09/2025	0,52%	0,22	42,52	41,53	41,53	42,52	51K	9
23/09/2025	1,22%	0,51	42,30	41,01	41,01	42,30	59K	11
22/09/2025	0,43%	0,18	41,79	41,05	41,05	41,79	25K	6
19/09/2025	-3,84%	-1,66	41,61	43,06	41,61	43,06	378K	67
18/09/2025	-0,07%	-0,03	43,27	42,61	42,61	43,27	22K	4
17/09/2025	3,10%	1,30	43,30	42,97	42,24	43,34	289K	25
16/09/2025	-0,87%	-0,37	42,00	42,43	42,00	42,44	161K	27
15/09/2025	-0,54%	-0,23	42,37	42,68	42,37	43,01	90K	15
12/09/2025	0,02%	0,01	42,60	42,22	42,19	42,60	89K	12
11/09/2025	0,45%	0,19	42,59	42,65	42,59	42,65	9K	2
10/09/2025	1,83%	0,76	42,40	41,99	41,99	42,41	51K	11
09/09/2025	-0,36%	-0,15	41,64	41,79	41,22	42,68	138K	24
08/09/2025	2,43%	0,99	41,79	40,83	39,00	41,79	3M	81
05/09/2025	-1,23%	-0,51	40,80	41,70	40,80	41,70	16K	3
04/09/2025	-1,22%	-0,51	41,31	41,67	41,31	42,68	62K	15
03/09/2025	-0,19%	-0,08	41,82	41,70	41,70	43,00	106K	22
02/09/2025	-3,46%	-1,50	41,90	43,40	41,60	43,40	283K	62
01/09/2025	-1,32%	-0,58	43,40	43,86	42,25	43,86	578K	66
29/08/2025	3,95%	1,67	43,98	42,90	42,90	43,98	449K	54
28/08/2025	0,74%	0,31	42,31	42,50	41,73	42,79	236K	37
27/08/2025	1,72%	0,71	42,00	41,40	41,14	42,49	333K	39
26/08/2025	0,76%	0,31	41,29	41,29	41,29	41,29	25K	6
25/08/2025	-0,05%	-0,02	40,98	40,90	40,90	40,99	12K	3
22/08/2025	2,53%	1,01	41,00	39,99	39,81	41,00	120K	7
21/08/2025	-0,99%	-0,40	39,99	40,39	39,60	40,46	232K	27
20/08/2025	0,77%	0,31	40,39	40,48	40,39	40,49	12K	3
19/08/2025	0,73%	0,29	40,08	39,80	39,80	40,10	32K	6
18/08/2025	0,18%	0,07	39,79	40,39	39,79	40,60	68K	17
15/08/2025	-0,45%	-0,18	39,72	40,00	39,71	40,21	32K	8
14/08/2025	-0,10%	-0,04	39,90	39,34	39,34	40,49	1M	30
13/08/2025	-0,65%	-0,26	39,94	39,70	38,89	40,00	4M	54
12/08/2025	-3,20%	-1,33	40,20	41,61	38,88	41,61	2M	161
11/08/2025	-1,66%	-0,70	41,53	42,51	41,53	42,51	1M	75
08/08/2025	-1,79%	-0,77	42,23	43,06	42,23	43,10	822K	56
07/08/2025	0,00%	0,00	43,00	42,97	42,92	43,40	839K	47
06/08/2025	0,75%	0,32	43,00	43,49	42,72	43,60	766K	88
05/08/2025	-1,41%	-0,61	42,68	43,03	42,68	43,25	877K	78
04/08/2025	-1,57%	-0,69	43,29	43,01	42,83	43,50	579K	67
01/08/2025	-0,02%	-0,01	43,98	43,98	43,98	43,98	4K	1
31/07/2025	1,57%	0,68	43,99	43,99	43,99	44,00	101K	11
30/07/2025	1,19%	0,51	43,31	42,66	42,63	43,74	220K	33
29/07/2025	1,66%	0,70	42,80	42,10	42,10	42,80	98K	17
28/07/2025	-0,92%	-0,39	42,10	42,11	42,10	42,49	101K	21
25/07/2025	0,09%	0,04	42,49	42,46	42,46	42,49	38K	5
24/07/2025	-1,26%	-0,54	42,45	42,38	42,30	42,45	93K	16
23/07/2025	-0,46%	-0,20	42,99	42,99	42,99	42,99	13K	3
21/07/2025	-1,10%	-0,48	43,19	42,51	42,51	43,19	17K	3
18/07/2025	1,82%	0,78	43,67	42,86	42,20	43,67	47K	11
17/07/2025	-1,40%	-0,61	42,89	43,11	42,82	43,21	103K	18
16/07/2025	0,00%	0,00	43,50	43,03	43,03	43,50	17K	4
15/07/2025	-0,73%	-0,32	43,50	43,01	43,00	43,50	95K	17
14/07/2025	1,53%	0,66	43,82	43,82	43,82	43,82	9K	2
11/07/2025	-0,64%	-0,28	43,16	42,72	42,72	43,39	22K	5
10/07/2025	-0,84%	-0,37	43,44	42,67	42,63	43,47	65K	13
09/07/2025	-0,14%	-0,06	43,81	43,81	43,81	43,81	4K	1
08/07/2025	0,07%	0,03	43,87	43,13	43,13	43,87	22K	3
07/07/2025	-0,07%	-0,03	43,84	43,02	43,02	43,84	30K	7
04/07/2025	-0,05%	-0,02	43,87	43,95	43,56	43,96	57K	12
03/07/2025	1,25%	0,54	43,89	43,49	43,32	43,89	183K	22
02/07/2025	-0,12%	-0,05	43,35	42,81	42,81	43,35	26K	4
01/07/2025	2,77%	1,17	43,40	43,11	43,00	43,40	78K	16
27/06/2025	4,01%	1,63	42,23	40,84	40,84	42,30	360K	59
26/06/2025	1,55%	0,62	40,60	40,24	39,30	40,60	377K	60
25/06/2025	-1,04%	-0,42	39,98	40,13	39,70	40,39	148K	30
24/06/2025	-7,13%	-3,10	40,40	42,26	40,13	42,87	499K	62
23/06/2025	0,69%	0,30	43,50	43,20	42,47	43,50	39K	9
20/06/2025	-0,67%	-0,29	43,20	42,99	42,21	43,88	757K	44
18/06/2025	2,86%	1,21	43,49	42,28	41,82	43,57	268K	38
17/06/2025	-0,02%	-0,01	42,28	41,34	41,34	42,28	13K	3
16/06/2025	0,33%	0,14	42,29	42,30	41,65	42,44	51K	7
13/06/2025	1,81%	0,75	42,15	41,50	41,50	42,15	46K	8
12/06/2025	-0,89%	-0,37	41,40	41,31	41,30	41,96	70K	14
11/06/2025	-0,05%	-0,02	41,77	41,77	41,77	41,77	4K	1
10/06/2025	1,26%	0,52	41,79	41,82	41,20	41,82	25K	6
09/06/2025	0,93%	0,38	41,27	41,27	41,27	41,27	8K	2
06/06/2025	1,72%	0,69	40,89	40,88	40,87	40,90	33K	8
05/06/2025	-1,16%	-0,47	40,20	41,19	40,12	41,19	157K	25
04/06/2025	-1,38%	-0,57	40,67	41,27	40,30	41,62	425K	43
03/06/2025	-1,22%	-0,51	41,24	41,32	41,00	41,89	140K	26
02/06/2025	-5,03%	-2,21	41,75	42,13	41,75	43,89	325K	43
30/05/2025	-0,07%	-0,03	43,96	43,13	43,13	43,98	118K	19
29/05/2025	1,08%	0,47	43,99	43,15	42,70	43,99	222K	34
28/05/2025	-0,11%	-0,05	43,52	42,24	42,22	43,54	215K	36
27/05/2025	2,57%	1,09	43,57	42,20	42,20	43,80	82K	16
26/05/2025	2,12%	0,88	42,48	41,50	41,50	42,48	8K	2
23/05/2025	-2,69%	-1,15	41,60	42,03	41,60	42,37	204K	36
22/05/2025	-1,70%	-0,74	42,75	41,73	41,73	42,98	169K	26
21/05/2025	1,73%	0,74	43,49	43,49	43,49	43,49	4K	1
20/05/2025	1,09%	0,46	42,75	42,29	42,29	43,47	111K	12
19/05/2025	-0,33%	-0,14	42,29	41,52	41,52	42,47	38K	6
16/05/2025	0,57%	0,24	42,43	41,61	41,60	42,49	92K	12
15/05/2025	-0,26%	-0,11	42,19	41,63	41,60	42,19	63K	10
14/05/2025	0,14%	0,06	42,30	42,20	42,20	42,30	93K	8
12/05/2025	2,65%	1,09	42,24	42,29	42,24	42,29	13K	3
09/05/2025	-0,41%	-0,17	41,15	42,48	41,00	42,48	207K	45
08/05/2025	-2,75%	-1,17	41,32	42,50	41,21	42,50	54K	9
06/05/2025	1,89%	0,79	42,49	41,70	41,70	42,73	25K	6
05/05/2025	-2,36%	-1,01	41,70	42,21	41,70	42,21	55K	10
02/05/2025	-2,49%	-1,09	42,71	43,54	42,61	43,79	26K	6
30/04/2025	4,29%	1,80	43,80	42,34	42,00	43,80	379K	32
29/04/2025	1,33%	0,55	42,00	41,00	41,00	42,00	212K	31
28/04/2025	1,17%	0,48	41,45	41,00	40,60	41,45	181K	28
25/04/2025	1,71%	0,69	40,97	40,75	40,75	41,60	33K	6
24/04/2025	1,82%	0,72	40,28	39,61	39,45	40,28	84K	18
23/04/2025	-1,05%	-0,42	39,56	39,99	39,56	39,99	28K	7
22/04/2025	1,94%	0,76	39,98	39,12	38,88	40,00	150K	19
17/04/2025	-	-	39,22	39,68	39,22	39,86	40K	7

Date,Open,High,Low,Close,Volume
31-Oct-25,43.88,45.50,43.88,45.46,292257
30-Oct-25,42.79,43.80,42.79,43.80,257345
29-Oct-25,42.79,42.79,42.79,42.79,17116
28-Oct-25,42.51,42.52,42.50,42.50,97767
27-Oct-25,42.59,42.65,42.50,42.50,46852
24-Oct-25,42.40,42.89,42.40,42.88,47121
23-Oct-25,42.88,42.88,42.31,42.31,63696
22-Oct-25,43.01,43.01,41.07,42.02,948802
21-Oct-25,43.64,44.19,43.64,43.90,109772
20-Oct-25,44.50,44.63,44.50,44.63,22302
17-Oct-25,44.26,44.65,44.21,44.65,71156
16-Oct-25,44.00,44.65,44.00,44.65,44392
15-Oct-25,44.02,44.74,43.52,44.49,136971
14-Oct-25,44.73,44.77,44.73,44.77,17898
13-Oct-25,43.95,44.87,43.95,44.77,26818
10-Oct-25,43.85,44.85,43.60,43.84,83248
09-Oct-25,43.85,43.85,43.85,43.85,4385
08-Oct-25,43.41,43.86,43.41,43.86,34962
07-Oct-25,43.11,44.00,43.10,43.99,39327
06-Oct-25,43.26,43.98,43.25,43.98,48091
03-Oct-25,43.13,44.29,43.13,44.00,109915
02-Oct-25,43.01,44.29,43.01,44.29,30529
01-Oct-25,44.59,44.59,44.00,44.58,44317
30-Sep-25,43.75,44.80,43.35,44.80,433111
29-Sep-25,42.53,45.00,42.50,43.41,375841
26-Sep-25,42.19,42.50,41.88,42.49,50787
25-Sep-25,41.90,42.00,41.50,41.50,216067
24-Sep-25,41.53,42.52,41.53,42.52,50791
23-Sep-25,41.01,42.30,41.01,42.30,58931
22-Sep-25,41.05,41.79,41.05,41.79,24852
19-Sep-25,43.06,43.06,41.61,41.61,378217
18-Sep-25,42.61,43.27,42.61,43.27,21503
17-Sep-25,42.97,43.34,42.24,43.30,289125
16-Sep-25,42.43,42.44,42.00,42.00,160528
15-Sep-25,42.68,43.01,42.37,42.37,89640
12-Sep-25,42.22,42.60,42.19,42.60,88894
11-Sep-25,42.65,42.65,42.59,42.59,8524
10-Sep-25,41.99,42.41,41.99,42.40,50677
09-Sep-25,41.79,42.68,41.22,41.64,137957
08-Sep-25,40.83,41.79,39.00,41.79,2996814
05-Sep-25,41.70,41.70,40.80,40.80,16410
04-Sep-25,41.67,42.68,41.31,41.31,62138
03-Sep-25,41.70,43.00,41.70,41.82,105684
02-Sep-25,43.40,43.40,41.60,41.90,282501
01-Sep-25,43.86,43.86,42.25,43.40,578272
29-Aug-25,42.90,43.98,42.90,43.98,448802
28-Aug-25,42.50,42.79,41.73,42.31,236400
27-Aug-25,41.40,42.49,41.14,42.00,333277
26-Aug-25,41.29,41.29,41.29,41.29,24774
25-Aug-25,40.90,40.99,40.90,40.98,12287
22-Aug-25,39.99,41.00,39.81,41.00,119893
21-Aug-25,40.39,40.46,39.60,39.99,232496
20-Aug-25,40.48,40.49,40.39,40.39,12136
19-Aug-25,39.80,40.10,39.80,40.08,31986
18-Aug-25,40.39,40.60,39.79,39.79,68399
15-Aug-25,40.00,40.21,39.71,39.72,31852
14-Aug-25,39.34,40.49,39.34,39.90,1426219
13-Aug-25,39.70,40.00,38.89,39.94,3637765
12-Aug-25,41.61,41.61,38.88,40.20,2054299
11-Aug-25,42.51,42.51,41.53,41.53,1150100
08-Aug-25,43.06,43.10,42.23,42.23,821702
07-Aug-25,42.97,43.40,42.92,43.00,838715
06-Aug-25,43.49,43.60,42.72,43.00,765603
05-Aug-25,43.03,43.25,42.68,42.68,877498
04-Aug-25,43.01,43.50,42.83,43.29,578622
01-Aug-25,43.98,43.98,43.98,43.98,4398
31-Jul-25,43.99,44.00,43.99,43.99,101181
30-Jul-25,42.66,43.74,42.63,43.31,220296
29-Jul-25,42.10,42.80,42.10,42.80,98072
28-Jul-25,42.11,42.49,42.10,42.10,101303
25-Jul-25,42.46,42.49,42.46,42.49,38229
24-Jul-25,42.38,42.45,42.30,42.45,93285
23-Jul-25,42.99,42.99,42.99,42.99,12897
21-Jul-25,42.51,43.19,42.51,43.19,17208
18-Jul-25,42.86,43.67,42.20,43.67,47362
17-Jul-25,43.11,43.21,42.82,42.89,103230
16-Jul-25,43.03,43.50,43.03,43.50,17353
15-Jul-25,43.01,43.50,43.00,43.50,95200
14-Jul-25,43.82,43.82,43.82,43.82,8764
11-Jul-25,42.72,43.39,42.72,43.16,21537
10-Jul-25,42.67,43.47,42.63,43.44,64520
09-Jul-25,43.81,43.81,43.81,43.81,4381
08-Jul-25,43.13,43.87,43.13,43.87,21799
07-Jul-25,43.02,43.84,43.02,43.84,30437
04-Jul-25,43.95,43.96,43.56,43.87,56874
03-Jul-25,43.49,43.89,43.32,43.89,182822
02-Jul-25,42.81,43.35,42.81,43.35,25956
01-Jul-25,43.11,43.40,43.00,43.40,77724
27-Jun-25,40.84,42.30,40.84,42.23,360291
26-Jun-25,40.24,40.60,39.30,40.60,376984
25-Jun-25,40.13,40.39,39.70,39.98,148002
24-Jun-25,42.26,42.87,40.13,40.40,498875
23-Jun-25,43.20,43.50,42.47,43.50,38689
20-Jun-25,42.99,43.88,42.21,43.20,756686
18-Jun-25,42.28,43.57,41.82,43.49,268422
17-Jun-25,41.34,42.28,41.34,42.28,12523
16-Jun-25,42.30,42.44,41.65,42.29,50518
13-Jun-25,41.50,42.15,41.50,42.15,46089
12-Jun-25,41.31,41.96,41.30,41.40,70362
11-Jun-25,41.77,41.77,41.77,41.77,4177
10-Jun-25,41.82,41.82,41.20,41.79,25018
09-Jun-25,41.27,41.27,41.27,41.27,8254
06-Jun-25,40.88,40.90,40.87,40.89,32710
05-Jun-25,41.19,41.19,40.12,40.20,156915
04-Jun-25,41.27,41.62,40.30,40.67,425322
03-Jun-25,41.32,41.89,41.00,41.24,140183
02-Jun-25,42.13,43.89,41.75,41.75,325198
30-May-25,43.13,43.98,43.13,43.96,118353
29-May-25,43.15,43.99,42.70,43.99,221867
28-May-25,42.24,43.54,42.22,43.52,214772
27-May-25,42.20,43.80,42.20,43.57,81872
26-May-25,41.50,42.48,41.50,42.48,8398
23-May-25,42.03,42.37,41.60,41.60,204331
22-May-25,41.73,42.98,41.73,42.75,169072
21-May-25,43.49,43.49,43.49,43.49,4349
20-May-25,42.29,43.47,42.29,42.75,110711
19-May-25,41.52,42.47,41.52,42.29,38007
16-May-25,41.61,42.49,41.60,42.43,92116
15-May-25,41.63,42.19,41.60,42.19,62991
14-May-25,42.20,42.30,42.20,42.30,92922
12-May-25,42.29,42.29,42.24,42.24,12677
09-May-25,42.48,42.48,41.00,41.15,206650
08-May-25,42.50,42.50,41.21,41.32,54001
06-May-25,41.70,42.73,41.70,42.49,25389
05-May-25,42.21,42.21,41.70,41.70,54615
02-May-25,43.54,43.79,42.61,42.71,25923
30-Apr-25,42.34,43.80,42.00,43.80,378574
29-Apr-25,41.00,42.00,41.00,42.00,212333
28-Apr-25,41.00,41.45,40.60,41.45,180887
25-Apr-25,40.75,41.60,40.75,40.97,32784
24-Apr-25,39.61,40.28,39.45,40.28,84235
23-Apr-25,39.99,39.99,39.56,39.56,27812
22-Apr-25,39.12,40.00,38.88,39.98,149608
17-Apr-25,39.68,39.86,39.22,39.22,39688

*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