MTSA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 44.530 | 44.990 | 44.400 | 44.890 | 44.890 | 130 |
| 2026-10-06 | 44.850 | 44.990 | 44.590 | 44.590 | 44.590 | 98 |
| 2026-10-05 | 45.130 | 45.490 | 44.620 | 44.870 | 44.870 | 105 |
| 2026-10-02 | 44.810 | 44.810 | 44.810 | 44.810 | 44.810 | 117 |
| 2026-10-01 | 45.130 | 45.130 | 44.700 | 44.700 | 44.700 | 110 |
| 2026-09-28 | 45.110 | 45.390 | 45.090 | 45.090 | 45.090 | 50 |
| 2026-09-25 | 45.090 | 45.090 | 45.090 | 45.090 | 45.090 | 109 |
| 2026-09-24 | 45.500 | 45.500 | 45.320 | 45.320 | 45.320 | 80 |
| 2026-09-23 | 45.410 | 45.690 | 45.130 | 45.480 | 45.480 | 81 |
| 2026-09-22 | 46.570 | 46.570 | 40.000 | 45.680 | 45.680 | 234 |
| 2026-09-21 | 46.580 | 47.100 | 46.500 | 47.040 | 47.040 | 618 |
| 2026-09-18 | 46.340 | 46.340 | 46.340 | 46.340 | 46.340 | 56 |
| 2026-09-17 | 46.630 | 46.680 | 46.360 | 46.500 | 46.500 | 214 |
| 2026-09-16 | 46.580 | 46.720 | 46.560 | 46.610 | 46.610 | 82 |
| 2026-09-15 | 46.680 | 46.730 | 46.430 | 46.730 | 46.730 | 262 |
| 2026-09-14 | 46.720 | 46.720 | 46.110 | 46.670 | 46.670 | 335 |
| 2026-09-11 | 46.740 | 46.740 | 46.740 | 46.740 | 46.740 | 176 |
| 2026-09-10 | 47.000 | 47.960 | 44.080 | 46.430 | 46.430 | 199 |
| 2026-09-09 | 46.760 | 46.760 | 46.760 | 46.760 | 46.760 | 1 |
| 2026-09-08 | 46.520 | 47.980 | 46.520 | 47.980 | 47.980 | 86 |
| 2026-09-07 | 46.510 | 46.510 | 46.510 | 46.510 | 46.510 | 0 |
| 2026-09-04 | 48.010 | 48.010 | 46.510 | 46.510 | 46.510 | 111 |
| 2026-09-03 | 47.700 | 47.980 | 47.150 | 47.980 | 47.980 | 64 |
| 2026-09-02 | 47.640 | 47.930 | 46.400 | 47.850 | 47.850 | 77 |
| 2026-09-01 | 47.280 | 47.700 | 47.040 | 47.700 | 47.700 | 61 |
| 2026-08-31 | 49.460 | 49.460 | 47.310 | 47.310 | 47.310 | 26 |
| 2026-08-28 | 48.150 | 48.150 | 48.150 | 48.150 | 48.150 | 2 |
| 2026-08-27 | 47.440 | 48.480 | 47.440 | 48.480 | 48.480 | 15 |
| 2026-08-26 | 48.020 | 48.040 | 48.000 | 48.000 | 48.000 | 52 |
| 2026-08-25 | 48.500 | 48.500 | 48.000 | 48.000 | 48.000 | 18 |
| 2026-08-24 | 49.460 | 49.460 | 48.980 | 48.990 | 48.990 | 5 |
| 2026-08-21 | 49.490 | 49.490 | 49.490 | 49.490 | 49.490 | 116 |
| 2026-08-20 | 52.790 | 52.790 | 46.040 | 46.040 | 46.040 | 80 |
| 2026-08-19 | 47.920 | 52.770 | 47.920 | 52.770 | 52.770 | 47 |
| 2026-08-18 | 48.380 | 50.450 | 47.120 | 49.300 | 49.300 | 291 |
| 2026-08-17 | 50.400 | 50.400 | 47.400 | 47.400 | 47.400 | 13 |
| 2026-08-14 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 31 |
| 2026-08-13 | 44.020 | 48.190 | 44.020 | 46.960 | 46.960 | 144 |
| 2026-08-12 | 47.000 | 47.000 | 45.010 | 45.010 | 45.010 | 26 |
| 2026-08-11 | 45.670 | 47.890 | 44.780 | 47.890 | 47.890 | 286 |
| 2026-08-10 | 46.990 | 46.990 | 44.640 | 44.860 | 44.860 | 37 |
| 2026-08-07 | 46.990 | 46.990 | 46.990 | 46.990 | 46.990 | 33 |
| 2026-08-06 | 48.200 | 48.200 | 46.170 | 46.170 | 46.170 | 32 |
| 2026-08-05 | 47.580 | 48.190 | 46.710 | 48.190 | 48.190 | 103 |
| 2026-08-04 | 47.490 | 47.490 | 47.490 | 47.490 | 47.490 | 12 |
| 2026-08-03 | 50.450 | 50.450 | 45.030 | 47.490 | 47.490 | 127 |
| 2026-07-31 | 50.450 | 50.450 | 50.450 | 50.450 | 50.450 | 202 |
| 2026-07-30 | 45.990 | 46.400 | 44.810 | 46.390 | 46.390 | 202 |
| 2026-07-29 | 45.070 | 46.000 | 44.250 | 44.400 | 44.400 | 72 |
| 2026-07-28 | 45.000 | 45.780 | 45.000 | 45.000 | 45.000 | 28 |
| 2026-07-27 | 44.110 | 45.490 | 44.110 | 44.990 | 44.990 | 10 |
| 2026-07-24 | 44.180 | 44.180 | 44.180 | 44.180 | 44.180 | 60 |
| 2026-07-23 | 44.610 | 44.610 | 44.230 | 44.610 | 44.610 | 45 |
| 2026-07-22 | 44.390 | 45.000 | 44.390 | 45.000 | 45.000 | 10 |
| 2026-07-21 | 44.080 | 46.990 | 44.060 | 45.250 | 45.250 | 113 |
Page 1 of 1 · 55 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.