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
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	0,15%	0,06	40,75	40,63	40,61	41,19	33K	8
13/09/2024	3,01%	1,19	40,69	40,90	40,69	40,90	16K	4
12/09/2024	-3,40%	-1,39	39,50	41,68	39,50	41,68	188K	29
11/09/2024	-0,24%	-0,10	40,89	41,82	40,50	41,83	390K	75
10/09/2024	-2,27%	-0,95	40,99	41,33	40,60	41,84	148K	30
09/09/2024	-2,31%	-0,99	41,94	43,00	41,53	43,00	228K	33
06/09/2024	-2,39%	-1,05	42,93	43,34	42,72	43,67	86K	18
05/09/2024	-1,10%	-0,49	43,98	43,61	43,40	44,00	88K	13
04/09/2024	3,01%	1,30	44,47	44,65	43,19	44,65	62K	10
03/09/2024	0,00%	0,00	43,17	43,17	43,17	43,17	39K	7
02/09/2024	-3,81%	-1,71	43,17	45,09	43,00	45,09	152K	32
30/08/2024	1,31%	0,58	44,88	44,23	44,23	45,07	192K	28
29/08/2024	-2,42%	-1,10	44,30	44,61	44,30	45,12	231K	35
28/08/2024	-0,04%	-0,02	45,40	44,05	44,05	45,40	32K	7
27/08/2024	2,09%	0,93	45,42	44,47	43,82	45,42	103K	20
26/08/2024	0,29%	0,13	44,49	43,23	43,23	44,49	308K	49
23/08/2024	-0,29%	-0,13	44,36	44,05	43,61	44,36	163K	21
22/08/2024	2,72%	1,18	44,49	43,29	42,81	44,49	194K	27
21/08/2024	2,32%	0,98	43,31	42,02	41,65	44,37	180K	22
20/08/2024	3,62%	1,48	42,33	40,65	40,50	42,33	221K	31
19/08/2024	-3,08%	-1,30	40,85	42,15	40,85	42,15	383K	58
16/08/2024	-3,99%	-1,75	42,15	43,03	41,51	43,03	389K	60
15/08/2024	-1,10%	-0,49	43,90	43,60	42,34	44,39	541K	62
14/08/2024	4,45%	1,89	44,39	42,06	42,06	44,39	113K	17
13/08/2024	1,17%	0,49	42,50	42,54	42,00	44,50	153K	25
12/08/2024	-0,90%	-0,38	42,01	42,45	42,01	42,49	76K	16
09/08/2024	-0,21%	-0,09	42,39	42,05	41,25	42,39	463K	46
08/08/2024	-0,98%	-0,42	42,48	42,60	42,48	42,81	64K	12
07/08/2024	-3,49%	-1,55	42,90	44,00	42,90	44,00	152K	17
06/08/2024	2,21%	0,96	44,45	43,50	43,50	44,45	35K	7
05/08/2024	-0,02%	-0,01	43,49	42,55	42,51	43,49	52K	10
02/08/2024	-2,23%	-0,99	43,50	43,70	43,30	43,70	52K	11
01/08/2024	-0,69%	-0,31	44,49	43,51	43,51	44,49	62K	13
31/07/2024	3,94%	1,70	44,80	43,10	43,10	44,80	202K	16
30/07/2024	0,47%	0,20	43,10	42,89	42,56	43,10	39K	8
29/07/2024	-0,44%	-0,19	42,90	42,32	42,31	43,05	102K	18
26/07/2024	2,60%	1,09	43,09	42,01	42,01	43,77	43K	9
25/07/2024	-3,20%	-1,39	42,00	43,98	42,00	43,98	115K	25
23/07/2024	0,35%	0,15	43,39	43,24	42,76	43,39	43K	9
22/07/2024	-0,21%	-0,09	43,24	43,10	42,21	43,24	56K	13
19/07/2024	-1,46%	-0,64	43,33	44,00	43,32	44,00	100K	15
18/07/2024	-0,05%	-0,02	43,97	43,69	43,69	43,97	57K	9
17/07/2024	-0,92%	-0,41	43,99	43,50	43,50	43,99	13K	3
16/07/2024	-0,22%	-0,10	44,40	44,12	43,53	44,49	101K	22
15/07/2024	-0,67%	-0,30	44,50	44,16	44,16	44,50	18K	4
12/07/2024	0,00%	0,00	44,80	44,80	44,80	44,80	4K	1
11/07/2024	0,70%	0,31	44,80	44,25	44,25	44,80	22K	3
10/07/2024	-1,51%	-0,68	44,49	45,05	44,49	45,30	270K	54
09/07/2024	-0,29%	-0,13	45,17	45,00	44,19	45,17	175K	36
08/07/2024	1,52%	0,68	45,30	44,66	44,06	45,30	246K	51
05/07/2024	1,41%	0,62	44,62	44,50	43,79	44,69	274K	56
04/07/2024	-2,65%	-1,20	44,00	44,57	44,00	45,42	340K	52
03/07/2024	1,57%	0,70	45,20	45,37	44,10	45,37	81K	14
02/07/2024	0,04%	0,02	44,50	43,93	43,93	44,74	182K	37
01/07/2024	-0,04%	-0,02	44,48	44,50	42,00	44,50	128K	19
28/06/2024	1,62%	0,71	44,50	44,00	43,00	44,50	310K	35
27/06/2024	1,96%	0,84	43,79	42,77	42,06	43,79	477K	68
26/06/2024	1,42%	0,60	42,95	41,80	41,50	42,95	157K	23
25/06/2024	3,93%	1,60	42,35	41,30	40,84	42,35	117K	25
24/06/2024	-0,61%	-0,25	40,75	41,33	40,73	41,47	98K	20
21/06/2024	-0,89%	-0,37	41,00	40,50	40,50	41,58	139K	23
20/06/2024	2,17%	0,88	41,37	40,89	39,65	41,39	122K	27
19/06/2024	1,22%	0,49	40,49	40,44	39,79	40,50	93K	19
18/06/2024	-0,89%	-0,36	40,00	40,10	39,82	41,13	169K	31
17/06/2024	-0,02%	-0,01	40,36	39,90	39,67	40,36	124K	15
14/06/2024	-3,05%	-1,27	40,37	41,23	40,02	41,26	284K	50
13/06/2024	-0,72%	-0,30	41,64	41,50	41,00	42,42	810K	34
12/06/2024	-0,99%	-0,42	41,94	41,41	40,73	42,49	196K	40
11/06/2024	2,07%	0,86	42,36	41,51	39,24	42,36	1M	185
10/06/2024	-6,32%	-2,80	41,50	43,73	29,59	43,73	9M	1.483
07/06/2024	0,68%	0,30	44,30	43,70	43,70	44,40	80K	14
06/06/2024	-3,08%	-1,40	44,00	45,39	43,70	45,39	283K	29
05/06/2024	-0,15%	-0,07	45,40	45,00	44,86	45,40	95K	16
04/06/2024	-0,18%	-0,08	45,47	45,54	44,78	45,54	63K	13
03/06/2024	-0,11%	-0,05	45,55	44,68	44,10	45,56	63K	10
31/05/2024	2,47%	1,10	45,60	45,77	44,61	45,77	82K	14
29/05/2024	1,37%	0,60	44,50	43,95	43,00	44,50	1M	73
28/05/2024	0,87%	0,38	43,90	43,95	42,84	43,95	199K	38
27/05/2024	-0,78%	-0,34	43,52	43,87	43,52	44,00	74K	13
24/05/2024	-0,95%	-0,42	43,86	44,50	43,86	44,50	97K	20
23/05/2024	-1,47%	-0,66	44,28	44,38	44,15	44,40	142K	23
22/05/2024	0,16%	0,07	44,94	44,84	44,40	44,94	40K	8
21/05/2024	-0,07%	-0,03	44,87	44,31	44,31	44,87	31K	7
20/05/2024	-0,22%	-0,10	44,90	44,01	44,01	44,90	67K	13
17/05/2024	2,39%	1,05	45,00	43,91	43,91	45,00	22K	5
16/05/2024	-0,57%	-0,25	43,95	44,20	43,95	44,20	106K	7
15/05/2024	1,49%	0,65	44,20	43,62	43,55	44,29	175K	32
14/05/2024	-1,94%	-0,86	43,55	44,10	43,55	44,38	307K	43
13/05/2024	-	-	44,41	45,33	43,70	45,33	44K	9

Date,Open,High,Low,Close,Volume
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
13-Sep-24,40.90,40.90,40.69,40.69,16307
12-Sep-24,41.68,41.68,39.50,39.50,188009
11-Sep-24,41.82,41.83,40.50,40.89,390282
10-Sep-24,41.33,41.84,40.60,40.99,148293
09-Sep-24,43.00,43.00,41.53,41.94,227656
06-Sep-24,43.34,43.67,42.72,42.93,86440
05-Sep-24,43.61,44.00,43.40,43.98,87504
04-Sep-24,44.65,44.65,43.19,44.47,61908
03-Sep-24,43.17,43.17,43.17,43.17,38853
02-Sep-24,45.09,45.09,43.00,43.17,152151
30-Aug-24,44.23,45.07,44.23,44.88,192275
29-Aug-24,44.61,45.12,44.30,44.30,231480
28-Aug-24,44.05,45.40,44.05,45.40,31516
27-Aug-24,44.47,45.42,43.82,45.42,103350
26-Aug-24,43.23,44.49,43.23,44.49,307614
23-Aug-24,44.05,44.36,43.61,44.36,163168
22-Aug-24,43.29,44.49,42.81,44.49,193685
21-Aug-24,42.02,44.37,41.65,43.31,180228
20-Aug-24,40.65,42.33,40.50,42.33,221251
19-Aug-24,42.15,42.15,40.85,40.85,383031
16-Aug-24,43.03,43.03,41.51,42.15,389326
15-Aug-24,43.60,44.39,42.34,43.90,540816
14-Aug-24,42.06,44.39,42.06,44.39,112626
13-Aug-24,42.54,44.50,42.00,42.50,153345
12-Aug-24,42.45,42.49,42.01,42.01,75782
09-Aug-24,42.05,42.39,41.25,42.39,463111
08-Aug-24,42.60,42.81,42.48,42.48,63918
07-Aug-24,44.00,44.00,42.90,42.90,151725
06-Aug-24,43.50,44.45,43.50,44.45,35465
05-Aug-24,42.55,43.49,42.51,43.49,51622
02-Aug-24,43.70,43.70,43.30,43.50,52175
01-Aug-24,43.51,44.49,43.51,44.49,61632
31-Jul-24,43.10,44.80,43.10,44.80,202141
30-Jul-24,42.89,43.10,42.56,43.10,38683
29-Jul-24,42.32,43.05,42.31,42.90,102337
26-Jul-24,42.01,43.77,42.01,43.09,43002
25-Jul-24,43.98,43.98,42.00,42.00,114721
23-Jul-24,43.24,43.39,42.76,43.39,43137
22-Jul-24,43.10,43.24,42.21,43.24,55719
19-Jul-24,44.00,44.00,43.32,43.33,100086
18-Jul-24,43.69,43.97,43.69,43.97,56951
17-Jul-24,43.50,43.99,43.50,43.99,13148
16-Jul-24,44.12,44.49,43.53,44.40,101272
15-Jul-24,44.16,44.50,44.16,44.50,17746
12-Jul-24,44.80,44.80,44.80,44.80,4480
11-Jul-24,44.25,44.80,44.25,44.80,22235
10-Jul-24,45.05,45.30,44.49,44.49,269812
09-Jul-24,45.00,45.17,44.19,45.17,174803
08-Jul-24,44.66,45.30,44.06,45.30,245577
05-Jul-24,44.50,44.69,43.79,44.62,274198
04-Jul-24,44.57,45.42,44.00,44.00,340001
03-Jul-24,45.37,45.37,44.10,45.20,80645
02-Jul-24,43.93,44.74,43.93,44.50,182002
01-Jul-24,44.50,44.50,42.00,44.48,128035
28-Jun-24,44.00,44.50,43.00,44.50,309895
27-Jun-24,42.77,43.79,42.06,43.79,477103
26-Jun-24,41.80,42.95,41.50,42.95,157257
25-Jun-24,41.30,42.35,40.84,42.35,117301
24-Jun-24,41.33,41.47,40.73,40.75,98227
21-Jun-24,40.50,41.58,40.50,41.00,139108
20-Jun-24,40.89,41.39,39.65,41.37,122098
19-Jun-24,40.44,40.50,39.79,40.49,92889
18-Jun-24,40.10,41.13,39.82,40.00,169174
17-Jun-24,39.90,40.36,39.67,40.36,124078
14-Jun-24,41.23,41.26,40.02,40.37,283933
13-Jun-24,41.50,42.42,41.00,41.64,810329
12-Jun-24,41.41,42.49,40.73,41.94,195923
11-Jun-24,41.51,42.36,39.24,42.36,1212021
10-Jun-24,43.73,43.73,29.59,41.50,9084791
07-Jun-24,43.70,44.40,43.70,44.30,79589
06-Jun-24,45.39,45.39,43.70,44.00,282877
05-Jun-24,45.00,45.40,44.86,45.40,94931
04-Jun-24,45.54,45.54,44.78,45.47,63271
03-Jun-24,44.68,45.56,44.10,45.55,63317
31-May-24,45.77,45.77,44.61,45.60,81972
29-May-24,43.95,44.50,43.00,44.50,1036061
28-May-24,43.95,43.95,42.84,43.90,199435
27-May-24,43.87,44.00,43.52,43.52,74490
24-May-24,44.50,44.50,43.86,43.86,97062
23-May-24,44.38,44.40,44.15,44.28,141674
22-May-24,44.84,44.94,44.40,44.94,40270
21-May-24,44.31,44.87,44.31,44.87,31241
20-May-24,44.01,44.90,44.01,44.90,66668
17-May-24,43.91,45.00,43.91,45.00,22292
16-May-24,44.20,44.20,43.95,43.95,105509
15-May-24,43.62,44.29,43.55,44.20,175397
14-May-24,44.10,44.38,43.55,43.55,307055
13-May-24,45.33,45.33,43.70,44.41,44456

*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