MTSA4F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	46.000	46.490	45.010	45.210	45.210	51
2026-07-10	44.290	44.290	44.290	44.290	44.290	48
2026-07-09	43.500	45.410	43.110	43.110	43.110	139
2026-07-08	43.950	43.950	43.950	43.950	43.950	33
2026-07-07	44.500	44.500	44.500	44.500	44.500	51
2026-07-06	46.960	46.960	44.800	45.170	45.170	73
2026-07-03	47.010	47.010	47.010	47.010	47.010	12
2026-07-02	45.050	47.800	45.050	47.800	47.800	13
2026-07-01	45.020	45.020	45.020	45.020	45.020	30
2026-06-30	46.360	46.890	44.060	46.870	46.870	229
2026-06-29	44.110	46.800	44.050	44.070	44.070	171
2026-06-26	44.490	44.490	44.490	44.490	44.490	2
2026-06-25	45.870	45.870	43.800	43.800	43.800	140
2026-06-24	43.680	43.680	43.680	43.680	43.680	63
2026-06-23	44.230	44.490	43.510	44.490	44.490	23
2026-06-22	44.000	44.000	42.870	42.870	42.870	17
2026-06-19	42.780	42.780	42.780	42.780	42.780	182
2026-06-18	45.450	46.970	44.300	46.970	46.970	148
2026-06-17	45.750	45.950	44.500	45.000	45.000	214
2026-06-16	45.010	45.840	43.340	44.840	44.840	187
2026-06-15	45.010	47.890	45.010	45.010	45.010	104
2026-06-12	47.970	47.990	45.020	45.020	45.020	125
2026-06-11	44.180	47.790	44.180	44.500	44.500	176
2026-06-10	43.230	44.200	42.140	44.000	44.000	251
2026-06-09	43.220	44.210	42.810	42.820	42.820	41
2026-06-08	44.340	44.340	42.120	43.010	43.010	111
2026-06-05	47.850	47.850	47.850	47.850	47.850	63
2026-06-03	44.700	44.700	44.700	44.700	44.700	85
2026-06-02	44.210	44.610	42.010	44.000	44.000	520
2026-06-01	48.290	48.290	44.190	45.110	45.110	229
2026-05-29	48.280	48.280	48.280	48.280	48.280	36
2026-05-28	46.950	48.890	46.490	47.100	47.100	43
2026-05-27	50.880	50.880	46.510	46.510	46.510	239
2026-05-26	52.050	52.050	48.740	48.740	48.740	284
2026-05-25	52.990	52.990	52.350	52.350	52.350	77
2026-05-22	53.680	53.680	53.680	53.680	53.680	24
2026-05-21	54.020	54.020	54.020	54.020	54.020	21
2026-05-20	55.470	55.470	55.470	55.470	55.470	45
2026-05-19	57.300	57.300	57.300	57.300	57.300	19
2026-05-18	57.320	57.320	54.470	57.290	57.290	38
2026-05-15	55.930	55.930	55.930	55.930	55.930	44
2026-05-14	55.490	56.780	55.490	55.930	55.930	74
2026-05-13	55.450	56.570	52.710	52.710	52.710	51
2026-05-12	56.600	56.600	56.580	56.590	56.590	9
2026-05-11	56.880	56.880	54.040	56.280	56.280	114
2026-05-08	58.000	58.000	58.000	58.000	58.000	17
2026-05-07	59.390	59.710	57.900	59.710	59.710	68
2026-05-06	59.370	59.370	59.360	59.360	59.360	10
2026-05-05	59.970	60.100	59.410	59.410	59.410	29
2026-05-04	60.000	61.490	59.370	59.370	59.370	20
2026-04-30	60.470	60.470	60.470	60.470	60.470	17
2026-04-29	62.990	62.990	61.380	61.380	61.380	20
2026-04-28	62.390	62.390	61.360	62.390	62.390	23
2026-04-27	61.100	62.390	61.100	61.850	61.850	59
2026-04-24	61.560	61.560	61.560	61.560	61.560	12
2026-04-23	61.050	61.050	61.050	61.050	61.050	1
2026-04-22	62.120	62.130	61.050	61.050	61.050	52

← NewerPage 2 of 2 · 117 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.