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
02/04/2025	-4,31%	-1,89	42,01	43,85	42,01	43,89	289K	26
01/04/2025	-0,11%	-0,05	43,90	42,75	42,75	43,90	82K	11
31/03/2025	1,29%	0,56	43,95	42,60	42,60	43,95	131K	15
28/03/2025	-0,85%	-0,37	43,39	42,04	42,04	43,47	77K	17
27/03/2025	-0,36%	-0,16	43,76	43,00	41,58	43,97	48K	11
26/03/2025	2,62%	1,12	43,92	43,95	40,63	43,95	99K	23
25/03/2025	2,54%	1,06	42,80	40,88	40,69	42,80	109K	20

24/03/2025	-0,48%	-0,20	41,74	41,29	41,29	41,84	21K	5
21/03/2025	-3,41%	-1,48	41,94	41,91	39,00	42,99	288K	52
20/03/2025	-0,07%	-0,03	43,42	43,00	42,27	43,42	199K	24
19/03/2025	-0,11%	-0,05	43,45	43,49	42,37	43,49	22K	5
18/03/2025	0,18%	0,08	43,50	43,72	42,52	43,72	43K	9
17/03/2025	0,00%	0,00	43,42	43,42	43,42	43,42	9K	2
14/03/2025	-0,02%	-0,01	43,42	42,66	42,66	43,42	229K	35
13/03/2025	1,85%	0,79	43,43	42,59	42,00	43,43	200K	27
12/03/2025	-0,70%	-0,30	42,64	42,50	42,50	43,37	81K	15
11/03/2025	-0,05%	-0,02	42,94	42,50	42,11	42,94	56K	12
10/03/2025	-1,87%	-0,82	42,96	42,51	42,50	42,97	21K	5
07/03/2025	2,48%	1,06	43,78	42,87	42,71	43,83	160K	28
06/03/2025	-0,74%	-0,32	42,72	44,41	41,70	44,41	259K	36
05/03/2025	-1,74%	-0,76	43,04	42,22	42,22	43,29	34K	7
28/02/2025	0,94%	0,41	43,80	43,59	42,75	43,98	183K	31
27/02/2025	-0,50%	-0,22	43,39	42,65	42,60	43,39	184K	15
26/02/2025	0,79%	0,34	43,61	43,28	42,07	43,68	69K	11
25/02/2025	-0,96%	-0,42	43,27	43,10	42,14	43,44	227K	31
24/02/2025	2,25%	0,96	43,69	42,73	42,73	43,96	52K	9
21/02/2025	-0,02%	-0,01	42,73	42,74	42,73	42,74	13K	3
19/02/2025	-0,40%	-0,17	42,74	42,74	42,74	42,74	9K	2
18/02/2025	-0,05%	-0,02	42,91	40,52	40,52	42,94	38K	8
17/02/2025	2,34%	0,98	42,93	41,80	41,80	42,98	178K	21
14/02/2025	0,00%	0,00	41,95	41,51	41,51	41,95	42K	8
13/02/2025	0,99%	0,41	41,95	41,13	41,10	41,95	104K	19
12/02/2025	-0,79%	-0,33	41,54	41,87	41,15	41,95	196K	15
11/02/2025	-0,02%	-0,01	41,87	41,13	41,00	41,87	203K	44
10/02/2025	-0,02%	-0,01	41,88	41,89	40,66	41,89	75K	12
07/02/2025	-0,10%	-0,04	41,89	40,03	40,03	41,89	8K	2
06/02/2025	-0,05%	-0,02	41,93	41,94	41,11	41,94	92K	19
05/02/2025	-0,12%	-0,05	41,95	41,40	41,40	41,95	33K	8
04/02/2025	0,67%	0,28	42,00	41,68	41,01	42,00	54K	11
03/02/2025	-0,17%	-0,07	41,72	39,01	39,01	41,74	53K	13
31/01/2025	2,60%	1,06	41,79	40,73	40,73	41,86	203K	29
30/01/2025	2,62%	1,04	40,73	39,80	39,27	40,75	344K	46
29/01/2025	2,37%	0,92	39,69	38,77	38,77	39,80	83K	18
28/01/2025	1,25%	0,48	38,77	38,39	38,39	38,78	19K	5
27/01/2025	1,03%	0,39	38,29	38,25	38,25	38,30	31K	6
24/01/2025	1,88%	0,70	37,90	37,90	37,90	37,90	4K	1
23/01/2025	-0,51%	-0,19	37,20	37,41	37,00	37,60	56K	12
22/01/2025	-1,03%	-0,39	37,39	37,33	37,33	37,50	19K	5
21/01/2025	2,52%	0,93	37,78	36,99	36,31	37,80	41K	10
20/01/2025	-0,49%	-0,18	36,85	36,86	36,85	36,86	18K	5
17/01/2025	0,63%	0,23	37,03	37,47	37,02	37,50	37K	9
16/01/2025	0,00%	0,00	36,80	36,80	36,80	37,40	30K	6
15/01/2025	-1,31%	-0,49	36,80	37,55	36,80	37,99	75K	17
14/01/2025	1,61%	0,59	37,29	36,90	36,68	37,49	273K	21
13/01/2025	-3,90%	-1,49	36,70	38,44	36,70	40,19	189K	35
10/01/2025	-0,16%	-0,06	38,19	37,77	37,75	38,19	23K	6
09/01/2025	-0,49%	-0,19	38,25	38,25	38,25	38,25	15K	3
08/01/2025	-0,88%	-0,34	38,44	38,50	38,10	38,50	69K	17
07/01/2025	-0,51%	-0,20	38,78	39,04	38,48	40,60	144K	28
06/01/2025	-0,03%	-0,01	38,98	38,22	38,22	38,98	62K	14
03/01/2025	-0,79%	-0,31	38,99	38,33	37,11	38,99	142K	29
02/01/2025	-0,15%	-0,06	39,30	37,95	37,95	39,30	50K	12
30/12/2024	3,06%	1,17	39,36	38,40	37,78	39,83	113K	19
27/12/2024	3,78%	1,39	38,19	36,80	36,80	38,45	87K	21
26/12/2024	-0,22%	-0,08	36,80	35,30	35,30	36,88	98K	20
23/12/2024	2,44%	0,88	36,88	35,70	35,70	36,88	62K	12
20/12/2024	4,38%	1,51	36,00	33,13	33,13	36,00	60K	15
19/12/2024	2,65%	0,89	34,49	34,47	33,51	34,49	75K	15
18/12/2024	0,90%	0,30	33,60	33,33	32,71	33,60	43K	13
17/12/2024	-1,74%	-0,59	33,30	34,00	33,30	34,10	17K	4
16/12/2024	1,83%	0,61	33,89	33,50	33,45	33,89	20K	6
13/12/2024	0,00%	0,00	33,28	33,28	33,28	33,28	7K	2
12/12/2024	-2,66%	-0,91	33,28	33,76	33,28	33,99	44K	12
11/12/2024	-3,42%	-1,21	34,19	34,83	33,13	35,00	343K	53
10/12/2024	-2,07%	-0,75	35,40	35,50	35,00	35,50	21K	5
09/12/2024	1,32%	0,47	36,15	35,68	35,22	36,15	68K	16
06/12/2024	3,03%	1,05	35,68	35,89	34,63	35,89	43K	12
05/12/2024	-3,00%	-1,07	34,63	35,39	34,63	35,41	158K	26
04/12/2024	0,00%	0,00	35,70	36,00	35,70	36,00	129K	10
03/12/2024	0,42%	0,15	35,70	35,20	34,61	35,70	67K	19
02/12/2024	-3,92%	-1,45	35,55	36,10	35,55	36,11	47K	9
29/11/2024	4,08%	1,45	37,00	35,60	34,61	37,00	172K	31
28/11/2024	-1,22%	-0,44	35,55	34,07	34,07	35,59	35K	10
27/11/2024	-0,03%	-0,01	35,99	36,25	35,76	36,25	43K	9
26/11/2024	-0,69%	-0,25	36,00	36,00	35,48	36,24	50K	13
25/11/2024	6,06%	2,07	36,25	35,00	34,21	36,79	39K	11
22/11/2024	1,33%	0,45	34,18	34,67	33,75	34,67	78K	17
21/11/2024	-0,79%	-0,27	33,73	34,00	33,73	34,90	119K	31
19/11/2024	5,26%	1,70	34,00	32,30	32,30	34,50	215K	26
18/11/2024	-3,73%	-1,25	32,30	33,41	31,50	33,41	2M	125
14/11/2024	0,24%	0,08	33,55	34,50	33,55	34,90	72K	18
13/11/2024	0,84%	0,28	33,47	33,18	33,00	34,00	80K	21
12/11/2024	-0,63%	-0,21	33,19	33,40	32,45	33,89	191K	41
11/11/2024	1,21%	0,40	33,40	33,10	32,50	33,98	138K	27
08/11/2024	-2,94%	-1,00	33,00	34,19	32,89	34,19	130K	31
07/11/2024	-0,82%	-0,28	34,00	35,59	33,35	36,57	164K	35
06/11/2024	-0,64%	-0,22	34,28	34,50	34,28	34,60	76K	21
05/11/2024	-1,51%	-0,53	34,50	35,07	34,44	35,07	229K	44
04/11/2024	-2,69%	-0,97	35,03	36,19	35,03	36,19	50K	9
01/11/2024	2,86%	1,00	36,00	35,09	34,70	36,00	95K	23
31/10/2024	-3,31%	-1,20	35,00	36,15	35,00	36,59	164K	35
30/10/2024	-1,17%	-0,43	36,20	36,62	35,53	36,62	205K	42
29/10/2024	1,89%	0,68	36,63	35,65	35,21	36,64	100K	21
28/10/2024	2,68%	0,94	35,95	35,99	35,17	35,99	43K	11
25/10/2024	-0,96%	-0,34	35,01	35,52	35,00	35,52	130K	23
24/10/2024	0,08%	0,03	35,35	35,35	35,35	35,35	14K	4
23/10/2024	-1,34%	-0,48	35,32	35,70	35,32	35,79	60K	13
22/10/2024	-2,19%	-0,80	35,80	36,44	35,80	36,56	51K	13
21/10/2024	-1,53%	-0,57	36,60	36,81	36,44	37,00	117K	26
18/10/2024	1,53%	0,56	37,17	36,51	36,51	37,19	26K	6
17/10/2024	0,33%	0,12	36,61	36,71	36,61	37,20	22K	5
16/10/2024	-2,69%	-1,01	36,49	36,90	36,49	37,89	111K	26
15/10/2024	-1,29%	-0,49	37,50	36,11	36,11	37,89	37K	10
14/10/2024	5,53%	1,99	37,99	36,25	36,25	37,99	425K	6
11/10/2024	-2,41%	-0,89	36,00	36,93	36,00	37,27	150K	31
10/10/2024	-1,47%	-0,55	36,89	37,29	36,89	37,29	74K	16
09/10/2024	1,03%	0,38	37,44	37,49	36,46	37,49	115K	21
08/10/2024	-2,32%	-0,88	37,06	38,59	37,06	38,59	68K	14
07/10/2024	1,66%	0,62	37,94	37,32	37,32	37,97	15K	4
04/10/2024	0,65%	0,24	37,32	38,69	37,15	38,69	26K	7
03/10/2024	-3,19%	-1,22	37,08	38,24	37,08	38,24	177K	31
02/10/2024	0,00%	0,00	38,30	38,59	38,30	38,71	58K	12
01/10/2024	-3,99%	-1,59	38,30	38,38	38,30	39,19	96K	22
30/09/2024	1,35%	0,53	39,89	39,36	38,78	39,90	127K	15
27/09/2024	2,26%	0,87	39,36	38,41	38,40	39,39	70K	16
26/09/2024	0,23%	0,09	38,49	39,68	37,50	39,68	65K	12
25/09/2024	-1,54%	-0,60	38,40	38,98	38,40	38,98	81K	16
24/09/2024	-1,27%	-0,50	39,00	40,16	39,00	41,37	193K	36
23/09/2024	-1,62%	-0,65	39,50	40,14	39,05	40,14	91K	16
20/09/2024	-0,82%	-0,33	40,15	40,44	39,75	40,72	101K	19
19/09/2024	0,92%	0,37	40,48	40,34	40,33	40,58	32K	8
18/09/2024	-1,93%	-0,79	40,11	40,96	40,11	41,27	366K	43
17/09/2024	0,37%	0,15	40,90	40,66	40,66	41,10	102K	21
16/09/2024	-	-	40,75	40,63	40,61	41,19	33K	8

Date,Open,High,Low,Close,Volume
02-Apr-25,43.85,43.89,42.01,42.01,289471
01-Apr-25,42.75,43.90,42.75,43.90,82447
31-Mar-25,42.60,43.95,42.60,43.95,131193
28-Mar-25,42.04,43.47,42.04,43.39,77458
27-Mar-25,43.00,43.97,41.58,43.76,47532
26-Mar-25,43.95,43.95,40.63,43.92,98909
25-Mar-25,40.88,42.80,40.69,42.80,108948
24-Mar-25,41.29,41.84,41.29,41.74,20801
21-Mar-25,41.91,42.99,39.00,41.94,288216
20-Mar-25,43.00,43.42,42.27,43.42,198879
19-Mar-25,43.49,43.49,42.37,43.45,21514
18-Mar-25,43.72,43.72,42.52,43.50,43288
17-Mar-25,43.42,43.42,43.42,43.42,8684
14-Mar-25,42.66,43.42,42.66,43.42,228585
13-Mar-25,42.59,43.43,42.00,43.43,200084
12-Mar-25,42.50,43.37,42.50,42.64,81303
11-Mar-25,42.50,42.94,42.11,42.94,55560
10-Mar-25,42.51,42.97,42.50,42.96,21390
07-Mar-25,42.87,43.83,42.71,43.78,159960
06-Mar-25,44.41,44.41,41.70,42.72,259041
05-Mar-25,42.22,43.29,42.22,43.04,34129
28-Feb-25,43.59,43.98,42.75,43.80,182571
27-Feb-25,42.65,43.39,42.60,43.39,184092
26-Feb-25,43.28,43.68,42.07,43.61,69054
25-Feb-25,43.10,43.44,42.14,43.27,227422
24-Feb-25,42.73,43.96,42.73,43.69,52029
21-Feb-25,42.74,42.74,42.73,42.73,12820
19-Feb-25,42.74,42.74,42.74,42.74,8548
18-Feb-25,40.52,42.94,40.52,42.91,37869
17-Feb-25,41.80,42.98,41.80,42.93,177716
14-Feb-25,41.51,41.95,41.51,41.95,41860
13-Feb-25,41.13,41.95,41.10,41.95,103859
12-Feb-25,41.87,41.95,41.15,41.54,195721
11-Feb-25,41.13,41.87,41.00,41.87,203348
10-Feb-25,41.89,41.89,40.66,41.88,75107
07-Feb-25,40.03,41.89,40.03,41.89,8192
06-Feb-25,41.94,41.94,41.11,41.93,91510
05-Feb-25,41.40,41.95,41.40,41.95,33364
04-Feb-25,41.68,42.00,41.01,42.00,54006
03-Feb-25,39.01,41.74,39.01,41.72,53159
31-Jan-25,40.73,41.86,40.73,41.79,202512
30-Jan-25,39.80,40.75,39.27,40.73,343512
29-Jan-25,38.77,39.80,38.77,39.69,82617
28-Jan-25,38.39,38.78,38.39,38.77,19348
27-Jan-25,38.25,38.30,38.25,38.29,30626
24-Jan-25,37.90,37.90,37.90,37.90,3790
23-Jan-25,37.41,37.60,37.00,37.20,55890
22-Jan-25,37.33,37.50,37.33,37.39,18700
21-Jan-25,36.99,37.80,36.31,37.78,40775
20-Jan-25,36.86,36.86,36.85,36.85,18426
17-Jan-25,37.47,37.50,37.02,37.03,37218
16-Jan-25,36.80,37.40,36.80,36.80,29500
15-Jan-25,37.55,37.99,36.80,36.80,74636
14-Jan-25,36.90,37.49,36.68,37.29,272999
13-Jan-25,38.44,40.19,36.70,36.70,188935
10-Jan-25,37.77,38.19,37.75,38.19,22786
09-Jan-25,38.25,38.25,38.25,38.25,15300
08-Jan-25,38.50,38.50,38.10,38.44,69009
07-Jan-25,39.04,40.60,38.48,38.78,143853
06-Jan-25,38.22,38.98,38.22,38.98,61914
03-Jan-25,38.33,38.99,37.11,38.99,142130
02-Jan-25,37.95,39.30,37.95,39.30,50320
30-Dec-24,38.40,39.83,37.78,39.36,113105
27-Dec-24,36.80,38.45,36.80,38.19,87009
26-Dec-24,35.30,36.88,35.30,36.80,98371
23-Dec-24,35.70,36.88,35.70,36.88,62224
20-Dec-24,33.13,36.00,33.13,36.00,59538
19-Dec-24,34.47,34.49,33.51,34.49,74916
18-Dec-24,33.33,33.60,32.71,33.60,43222
17-Dec-24,34.00,34.10,33.30,33.30,16959
16-Dec-24,33.50,33.89,33.45,33.89,20212
13-Dec-24,33.28,33.28,33.28,33.28,6656
12-Dec-24,33.76,33.99,33.28,33.28,43754
11-Dec-24,34.83,35.00,33.13,34.19,342703
10-Dec-24,35.50,35.50,35.00,35.40,21130
09-Dec-24,35.68,36.15,35.22,36.15,67773
06-Dec-24,35.89,35.89,34.63,35.68,42634
05-Dec-24,35.39,35.41,34.63,34.63,157789
04-Dec-24,36.00,36.00,35.70,35.70,128550
03-Dec-24,35.20,35.70,34.61,35.70,66937
02-Dec-24,36.10,36.11,35.55,35.55,46617
29-Nov-24,35.60,37.00,34.61,37.00,172120
28-Nov-24,34.07,35.59,34.07,35.55,35170
27-Nov-24,36.25,36.25,35.76,35.99,43279
26-Nov-24,36.00,36.24,35.48,36.00,50282
25-Nov-24,35.00,36.79,34.21,36.25,39283
22-Nov-24,34.67,34.67,33.75,34.18,78109
21-Nov-24,34.00,34.90,33.73,33.73,118927
19-Nov-24,32.30,34.50,32.30,34.00,214884
18-Nov-24,33.41,33.41,31.50,32.30,1794962
14-Nov-24,34.50,34.90,33.55,33.55,71879
13-Nov-24,33.18,34.00,33.00,33.47,79887
12-Nov-24,33.40,33.89,32.45,33.19,191070
11-Nov-24,33.10,33.98,32.50,33.40,138017
08-Nov-24,34.19,34.19,32.89,33.00,129892
07-Nov-24,35.59,36.57,33.35,34.00,164287
06-Nov-24,34.50,34.60,34.28,34.28,75771
05-Nov-24,35.07,35.07,34.44,34.50,229305
04-Nov-24,36.19,36.19,35.03,35.03,49664
01-Nov-24,35.09,36.00,34.70,36.00,95250
31-Oct-24,36.15,36.59,35.00,35.00,163538
30-Oct-24,36.62,36.62,35.53,36.20,204660
29-Oct-24,35.65,36.64,35.21,36.63,100461
28-Oct-24,35.99,35.99,35.17,35.95,42692
25-Oct-24,35.52,35.52,35.00,35.01,130096
24-Oct-24,35.35,35.35,35.35,35.35,14134
23-Oct-24,35.70,35.79,35.32,35.32,60363
22-Oct-24,36.44,36.56,35.80,35.80,50812
21-Oct-24,36.81,37.00,36.44,36.60,117357
18-Oct-24,36.51,37.19,36.51,37.17,25842
17-Oct-24,36.71,37.20,36.61,36.61,22116
16-Oct-24,36.90,37.89,36.49,36.49,110612
15-Oct-24,36.11,37.89,36.11,37.50,37153
14-Oct-24,36.25,37.99,36.25,37.99,425163
11-Oct-24,36.93,37.27,36.00,36.00,149948
10-Oct-24,37.29,37.29,36.89,36.89,74152
09-Oct-24,37.49,37.49,36.46,37.44,114971
08-Oct-24,38.59,38.59,37.06,37.06,67659
07-Oct-24,37.32,37.97,37.32,37.94,15117
04-Oct-24,38.69,38.69,37.15,37.32,26227
03-Oct-24,38.24,38.24,37.08,37.08,176677
02-Oct-24,38.59,38.71,38.30,38.30,57688
01-Oct-24,38.38,39.19,38.30,38.30,96129
30-Sep-24,39.36,39.90,38.78,39.89,127331
27-Sep-24,38.41,39.39,38.40,39.36,69686
26-Sep-24,39.68,39.68,37.50,38.49,65077
25-Sep-24,38.98,38.98,38.40,38.40,81426
24-Sep-24,40.16,41.37,39.00,39.00,193296
23-Sep-24,40.14,40.14,39.05,39.50,90882
20-Sep-24,40.44,40.72,39.75,40.15,100697
19-Sep-24,40.34,40.58,40.33,40.48,32354
18-Sep-24,40.96,41.27,40.11,40.11,366041
17-Sep-24,40.66,41.10,40.66,40.90,102203
16-Sep-24,40.63,41.19,40.61,40.75,32689

*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