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
22/04/2026	-1,00%	-0,62	61,50	61,50	61,50	61,50	12K	1
17/04/2026	-1,40%	-0,88	62,12	62,12	62,12	62,12	6K	1
14/04/2026	0,00%	0,00	63,00	63,00	63,00	63,00	6K	1
13/04/2026	0,00%	0,00	63,00	63,00	63,00	63,00	32K	3
10/04/2026	0,00%	0,00	63,00	63,47	63,00	63,50	76K	8
09/04/2026	-2,25%	-1,45	63,00	64,22	63,00	64,25	76K	11
08/04/2026	-0,54%	-0,35	64,45	64,45	64,45	64,45	13K	2

07/04/2026	-0,02%	-0,01	64,80	63,67	63,66	64,80	51K	8
06/04/2026	-0,02%	-0,01	64,81	62,07	62,07	64,81	57K	7
02/04/2026	0,19%	0,12	64,82	64,67	63,45	64,82	90K	14
31/03/2026	1,13%	0,72	64,70	63,90	63,80	64,91	219K	22
30/03/2026	1,98%	1,24	63,98	62,95	62,35	63,98	223K	21
27/03/2026	-0,29%	-0,18	62,74	62,27	62,27	62,78	44K	5
26/03/2026	0,51%	0,32	62,92	61,25	61,25	62,92	37K	4
25/03/2026	-0,52%	-0,33	62,60	61,51	61,51	62,60	68K	5
24/03/2026	0,00%	0,00	62,93	61,59	61,59	62,93	62K	6
23/03/2026	2,33%	1,43	62,93	61,60	61,60	62,93	50K	7
20/03/2026	-0,32%	-0,20	61,50	61,50	61,50	61,50	6K	1
19/03/2026	0,00%	0,00	61,70	61,00	61,00	61,70	18K	3
17/03/2026	-0,79%	-0,49	61,70	61,72	61,70	61,90	87K	11
16/03/2026	0,48%	0,30	62,19	61,50	61,50	62,23	62K	9
13/03/2026	2,31%	1,40	61,89	59,24	59,24	62,20	18K	3
12/03/2026	0,00%	0,00	60,49	60,49	60,49	60,49	6K	1
10/03/2026	0,00%	0,00	60,49	60,50	60,49	60,61	67K	11
09/03/2026	-0,80%	-0,49	60,49	59,67	59,67	60,99	66K	10
05/03/2026	-0,99%	-0,61	60,98	58,64	58,64	61,54	91K	15
04/03/2026	0,20%	0,12	61,59	61,15	61,15	61,89	25K	4
03/03/2026	0,77%	0,47	61,47	60,00	59,00	61,49	405K	7
02/03/2026	-1,72%	-1,07	61,00	61,00	61,00	61,00	18K	2
27/02/2026	1,54%	0,94	62,07	61,16	60,61	62,07	222K	26
26/02/2026	-0,05%	-0,03	61,13	61,18	60,51	61,18	73K	11
25/02/2026	2,15%	1,29	61,16	60,01	59,87	61,24	79K	13
24/02/2026	-0,20%	-0,12	59,87	60,00	59,87	60,00	54K	8
23/02/2026	4,75%	2,72	59,99	57,25	57,25	60,98	60K	10
20/02/2026	-0,38%	-0,22	57,27	56,01	56,00	57,27	23K	4
19/02/2026	4,62%	2,54	57,49	54,90	54,90	58,00	28K	4
18/02/2026	2,83%	1,51	54,95	52,51	52,51	54,95	27K	5
13/02/2026	-0,07%	-0,04	53,44	52,02	52,01	53,44	21K	4
12/02/2026	-0,02%	-0,01	53,48	53,48	53,48	53,48	11K	2
11/02/2026	0,92%	0,49	53,49	53,38	52,80	53,50	91K	16
10/02/2026	0,00%	0,00	53,00	52,99	52,99	53,00	11K	2
09/02/2026	1,92%	1,00	53,00	51,50	51,50	53,00	78K	12
06/02/2026	2,08%	1,06	52,00	51,98	50,52	53,50	118K	13
05/02/2026	-0,02%	-0,01	50,94	50,05	50,05	50,94	20K	3
04/02/2026	-0,10%	-0,05	50,95	49,50	49,49	50,95	65K	5
02/02/2026	2,06%	1,03	51,00	49,95	49,95	52,99	57K	6
30/01/2026	0,97%	0,48	49,97	49,40	49,00	49,97	129K	16
29/01/2026	-0,02%	-0,01	49,49	48,54	48,54	49,49	10K	2
28/01/2026	1,04%	0,51	49,50	49,09	48,51	49,69	79K	12
27/01/2026	1,03%	0,50	48,99	48,50	48,05	49,09	87K	15
26/01/2026	-0,45%	-0,22	48,49	47,63	47,63	48,60	116K	19
23/01/2026	1,48%	0,71	48,71	47,56	47,55	48,74	87K	17
22/01/2026	-0,29%	-0,14	48,00	48,00	47,97	48,45	101K	16
21/01/2026	-0,74%	-0,36	48,14	47,57	47,57	48,27	67K	14
20/01/2026	4,44%	2,06	48,50	46,49	45,63	48,50	245K	32
19/01/2026	2,43%	1,10	46,44	46,47	46,44	46,47	33K	7
16/01/2026	-0,57%	-0,26	45,34	45,68	45,34	45,75	283K	29
15/01/2026	-0,74%	-0,34	45,60	45,75	45,60	46,50	495K	45
14/01/2026	-0,13%	-0,06	45,94	46,27	45,41	47,00	549K	63
13/01/2026	0,46%	0,21	46,00	46,79	45,73	46,80	107K	21
12/01/2026	-3,60%	-1,71	45,79	47,00	44,41	47,00	419K	55
09/01/2026	0,00%	0,00	47,50	48,00	47,50	48,05	48K	9
08/01/2026	0,00%	0,00	47,50	47,50	47,50	47,50	10K	2
07/01/2026	-2,26%	-1,10	47,50	48,00	47,50	48,00	76K	15
06/01/2026	0,60%	0,29	48,60	48,31	48,30	48,80	29K	6
05/01/2026	-1,04%	-0,51	48,31	48,42	48,31	48,42	24K	5
02/01/2026	-0,87%	-0,43	48,82	47,55	47,55	49,19	58K	12
30/12/2025	2,39%	1,15	49,25	49,95	48,66	49,95	335K	42
29/12/2025	-1,43%	-0,70	48,10	49,12	47,69	49,12	343K	53
26/12/2025	-0,83%	-0,41	48,80	48,97	48,22	49,12	190K	32
23/12/2025	6,10%	2,83	49,21	47,27	47,27	49,21	59K	11
22/12/2025	-1,65%	-0,78	46,38	47,16	46,00	48,83	211K	37
19/12/2025	-2,74%	-1,33	47,16	48,00	46,79	48,75	137K	28
18/12/2025	3,63%	1,70	48,49	46,79	46,51	49,15	210K	36
17/12/2025	-0,13%	-0,06	46,79	46,85	46,27	46,85	33K	7
16/12/2025	-0,78%	-0,37	46,85	47,22	46,00	48,46	541K	47
15/12/2025	-2,48%	-1,20	47,22	48,00	47,22	48,52	250K	31
12/12/2025	4,15%	1,93	48,42	47,00	46,13	49,98	119K	19
11/12/2025	0,00%	0,00	46,49	46,49	46,49	46,49	9K	2
10/12/2025	-0,79%	-0,37	46,49	47,00	46,01	47,00	42K	9
09/12/2025	-0,15%	-0,07	46,86	46,05	46,00	46,92	32K	6
08/12/2025	1,91%	0,88	46,93	46,99	45,50	47,00	74K	14
05/12/2025	0,79%	0,36	46,05	45,50	45,50	46,05	50K	11
04/12/2025	2,72%	1,21	45,69	44,70	44,01	46,38	99K	22
03/12/2025	1,09%	0,48	44,48	44,00	44,00	44,50	31K	6
02/12/2025	-8,98%	-4,34	44,00	46,60	44,00	47,29	256K	45
01/12/2025	-1,35%	-0,66	48,34	48,99	46,22	49,25	496K	50
28/11/2025	4,32%	2,03	49,00	47,00	46,97	49,00	518K	61
27/11/2025	1,32%	0,61	46,97	46,38	45,81	46,97	117K	24
26/11/2025	5,41%	2,38	46,36	45,40	45,07	46,39	439K	60
25/11/2025	3,24%	1,38	43,98	42,99	42,99	44,00	113K	13
24/11/2025	2,63%	1,09	42,60	41,81	41,81	42,61	68K	11
21/11/2025	0,00%	0,00	41,51	41,52	41,51	41,52	33K	7
19/11/2025	-4,57%	-1,99	41,51	43,50	40,00	43,51	2M	94
18/11/2025	-3,33%	-1,50	43,50	44,00	43,50	44,02	53K	9
17/11/2025	-0,11%	-0,05	45,00	45,00	45,00	45,00	22K	3
14/11/2025	1,85%	0,82	45,05	44,01	44,01	47,18	36K	7
13/11/2025	-4,80%	-2,23	44,23	44,23	44,23	44,23	57K	5
12/11/2025	4,62%	2,05	46,46	47,97	44,40	47,97	50K	10
11/11/2025	-0,98%	-0,44	44,41	44,85	44,10	47,47	85K	19
10/11/2025	-0,33%	-0,15	44,85	45,11	44,85	45,11	49K	11
07/11/2025	-1,10%	-0,50	45,00	45,50	45,00	47,99	114K	20
06/11/2025	-3,15%	-1,48	45,50	46,11	45,50	46,76	92K	17
05/11/2025	-0,02%	-0,01	46,98	46,02	46,02	48,35	338K	36
04/11/2025	-0,02%	-0,01	46,99	45,53	45,53	46,99	88K	19
03/11/2025	3,39%	1,54	47,00	44,38	44,38	48,35	106K	18
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	-	-	42,52	41,53	41,53	42,52	51K	9

Date,Open,High,Low,Close,Volume
22-Apr-26,61.50,61.50,61.50,61.50,12300
17-Apr-26,62.12,62.12,62.12,62.12,6212
14-Apr-26,63.00,63.00,63.00,63.00,6300
13-Apr-26,63.00,63.00,63.00,63.00,31500
10-Apr-26,63.47,63.50,63.00,63.00,76040
09-Apr-26,64.22,64.25,63.00,63.00,76213
08-Apr-26,64.45,64.45,64.45,64.45,12890
07-Apr-26,63.67,64.80,63.66,64.80,51499
06-Apr-26,62.07,64.81,62.07,64.81,57393
02-Apr-26,64.67,64.82,63.45,64.82,90241
31-Mar-26,63.90,64.91,63.80,64.70,218825
30-Mar-26,62.95,63.98,62.35,63.98,222843
27-Mar-26,62.27,62.78,62.27,62.74,43781
26-Mar-26,61.25,62.92,61.25,62.92,37251
25-Mar-26,61.51,62.60,61.51,62.60,68315
24-Mar-26,61.59,62.93,61.59,62.93,62428
23-Mar-26,61.60,62.93,61.60,62.93,49939
20-Mar-26,61.50,61.50,61.50,61.50,6150
19-Mar-26,61.00,61.70,61.00,61.70,18440
17-Mar-26,61.72,61.90,61.70,61.70,86508
16-Mar-26,61.50,62.23,61.50,62.19,61945
13-Mar-26,59.24,62.20,59.24,61.89,18333
12-Mar-26,60.49,60.49,60.49,60.49,6049
10-Mar-26,60.50,60.61,60.49,60.49,66583
09-Mar-26,59.67,60.99,59.67,60.49,66292
05-Mar-26,58.64,61.54,58.64,60.98,90661
04-Mar-26,61.15,61.89,61.15,61.59,24622
03-Mar-26,60.00,61.49,59.00,61.47,405041
02-Mar-26,61.00,61.00,61.00,61.00,18300
27-Feb-26,61.16,62.07,60.61,62.07,222129
26-Feb-26,61.18,61.18,60.51,61.13,73141
25-Feb-26,60.01,61.24,59.87,61.16,78598
24-Feb-26,60.00,60.00,59.87,59.87,53935
23-Feb-26,57.25,60.98,57.25,59.99,59694
20-Feb-26,56.01,57.27,56.00,57.27,22655
19-Feb-26,54.90,58.00,54.90,57.49,28029
18-Feb-26,52.51,54.95,52.51,54.95,27099
13-Feb-26,52.02,53.44,52.01,53.44,21091
12-Feb-26,53.48,53.48,53.48,53.48,10696
11-Feb-26,53.38,53.50,52.80,53.49,90759
10-Feb-26,52.99,53.00,52.99,53.00,10599
09-Feb-26,51.50,53.00,51.50,53.00,78445
06-Feb-26,51.98,53.50,50.52,52.00,118130
05-Feb-26,50.05,50.94,50.05,50.94,20198
04-Feb-26,49.50,50.95,49.49,50.95,64631
02-Feb-26,49.95,52.99,49.95,51.00,57181
30-Jan-26,49.40,49.97,49.00,49.97,129190
29-Jan-26,48.54,49.49,48.54,49.49,9803
28-Jan-26,49.09,49.69,48.51,49.50,78804
27-Jan-26,48.50,49.09,48.05,48.99,87465
26-Jan-26,47.63,48.60,47.63,48.49,115697
23-Jan-26,47.56,48.74,47.55,48.71,86676
22-Jan-26,48.00,48.45,47.97,48.00,101038
21-Jan-26,47.57,48.27,47.57,48.14,67210
20-Jan-26,46.49,48.50,45.63,48.50,245232
19-Jan-26,46.47,46.47,46.44,46.44,32517
16-Jan-26,45.68,45.75,45.34,45.34,282540
15-Jan-26,45.75,46.50,45.60,45.60,495228
14-Jan-26,46.27,47.00,45.41,45.94,549254
13-Jan-26,46.79,46.80,45.73,46.00,106510
12-Jan-26,47.00,47.00,44.41,45.79,419384
09-Jan-26,48.00,48.05,47.50,47.50,47770
08-Jan-26,47.50,47.50,47.50,47.50,9500
07-Jan-26,48.00,48.00,47.50,47.50,76203
06-Jan-26,48.31,48.80,48.30,48.60,29121
05-Jan-26,48.42,48.42,48.31,48.31,24185
02-Jan-26,47.55,49.19,47.55,48.82,58379
30-Dec-25,49.95,49.95,48.66,49.25,334878
29-Dec-25,49.12,49.12,47.69,48.10,342931
26-Dec-25,48.97,49.12,48.22,48.80,189534
23-Dec-25,47.27,49.21,47.27,49.21,58858
22-Dec-25,47.16,48.83,46.00,46.38,210881
19-Dec-25,48.00,48.75,46.79,47.16,136927
18-Dec-25,46.79,49.15,46.51,48.49,209683
17-Dec-25,46.85,46.85,46.27,46.79,32669
16-Dec-25,47.22,48.46,46.00,46.85,541022
15-Dec-25,48.00,48.52,47.22,47.22,249679
12-Dec-25,47.00,49.98,46.13,48.42,119351
11-Dec-25,46.49,46.49,46.49,46.49,9298
10-Dec-25,47.00,47.00,46.01,46.49,41852
09-Dec-25,46.05,46.92,46.00,46.86,32477
08-Dec-25,46.99,47.00,45.50,46.93,74246
05-Dec-25,45.50,46.05,45.50,46.05,50395
04-Dec-25,44.70,46.38,44.01,45.69,99423
03-Dec-25,44.00,44.50,44.00,44.48,31046
02-Dec-25,46.60,47.29,44.00,44.00,256280
01-Dec-25,48.99,49.25,46.22,48.34,495892
28-Nov-25,47.00,49.00,46.97,49.00,518186
27-Nov-25,46.38,46.97,45.81,46.97,116719
26-Nov-25,45.40,46.39,45.07,46.36,439306
25-Nov-25,42.99,44.00,42.99,43.98,113055
24-Nov-25,41.81,42.61,41.81,42.60,67935
21-Nov-25,41.52,41.52,41.51,41.51,33209
19-Nov-25,43.50,43.51,40.00,41.51,1821565
18-Nov-25,44.00,44.02,43.50,43.50,52553
17-Nov-25,45.00,45.00,45.00,45.00,22500
14-Nov-25,44.01,47.18,44.01,45.05,36329
13-Nov-25,44.23,44.23,44.23,44.23,57499
12-Nov-25,47.97,47.97,44.40,46.46,50260
11-Nov-25,44.85,47.47,44.10,44.41,85109
10-Nov-25,45.11,45.11,44.85,44.85,49417
07-Nov-25,45.50,47.99,45.00,45.00,113632
06-Nov-25,46.11,46.76,45.50,45.50,91672
05-Nov-25,46.02,48.35,46.02,46.98,337996
04-Nov-25,45.53,46.99,45.53,46.99,88371
03-Nov-25,44.38,48.35,44.38,47.00,106391
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

*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