MTSA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	63.910	67.110	62.850	63.370	63.370	57
2026-04-14	63.600	64.280	63.000	63.760	63.760	28
2026-04-13	63.700	63.700	62.330	62.850	62.850	63
2026-04-10	63.850	63.850	63.850	63.850	63.850	134
2026-04-09	64.450	64.500	64.200	64.200	64.200	52
2026-04-08	64.700	64.800	63.680	64.000	64.000	167
2026-04-07	63.810	65.010	63.330	65.010	65.010	86
2026-04-06	63.600	64.400	63.600	63.610	63.610	47
2026-04-02	64.090	64.090	64.090	64.090	64.090	23
2026-04-01	64.700	64.700	62.960	64.180	64.180	43
2026-03-31	64.270	64.800	63.660	64.150	64.150	110
2026-03-30	64.240	64.240	61.650	61.650	61.650	24
2026-03-27	62.800	62.800	62.800	62.800	62.800	85
2026-03-26	62.000	62.480	61.040	61.500	61.500	30
2026-03-25	62.500	62.500	61.010	61.010	61.010	40
2026-03-24	61.300	62.500	61.020	62.480	62.480	112
2026-03-23	61.480	62.000	59.010	62.000	62.000	252
2026-03-20	61.500	61.500	61.500	61.500	61.500	133
2026-03-19	61.930	61.940	60.360	61.660	61.660	28
2026-03-18	61.950	61.950	60.360	60.370	60.370	8
2026-03-17	59.760	61.950	59.760	61.950	61.950	115
2026-03-16	60.950	61.890	60.930	61.540	61.540	145
2026-03-13	60.580	60.580	60.580	60.580	60.580	217
2026-03-12	58.280	60.350	58.280	60.100	60.100	52
2026-03-11	60.890	60.890	59.000	59.000	59.000	45
2026-03-10	60.490	60.900	59.000	60.900	60.900	155
2026-03-09	59.420	60.980	59.420	60.980	60.980	87
2026-03-06	60.200	60.200	60.200	60.200	60.200	59
2026-03-05	59.000	60.900	59.000	60.900	60.900	267
2026-03-04	61.470	61.470	59.840	59.850	59.850	92
2026-03-03	61.000	61.950	58.260	58.260	58.260	162
2026-03-02	61.940	61.940	58.860	61.900	61.900	234
2026-02-27	60.320	60.320	60.320	60.320	60.320	183
2026-02-26	61.150	61.950	60.040	60.510	60.510	59
2026-02-25	59.870	61.930	59.000	59.050	59.050	90
2026-02-24	57.290	59.890	57.290	58.550	58.550	91
2026-02-23	57.260	60.000	56.220	58.120	58.120	323
2026-02-20	56.750	56.750	56.750	56.750	56.750	81
2026-02-19	54.230	55.950	54.230	54.930	54.930	147
2026-02-18	51.700	53.440	51.700	53.440	53.440	85
2026-02-13	51.990	51.990	51.990	51.990	51.990	47
2026-02-12	51.350	53.500	51.330	53.500	53.500	195
2026-02-11	51.330	53.950	51.330	52.000	52.000	455
2026-02-10	50.360	53.000	50.360	51.230	51.230	179
2026-02-09	51.290	51.290	50.440	51.290	51.290	24
2026-02-06	51.290	51.290	51.290	51.290	51.290	134
2026-02-05	49.010	50.900	49.010	50.900	50.900	17
2026-02-04	51.040	51.040	47.520	51.000	51.000	139
2026-02-03	48.220	50.240	48.220	50.240	50.240	12
2026-02-02	49.450	49.950	48.540	49.950	49.950	166
2026-01-30	49.450	49.450	48.540	49.010	49.010	32
2026-01-29	49.700	49.860	48.500	48.970	48.970	39
2026-01-28	48.990	49.090	48.120	48.790	48.790	64
2026-01-27	47.440	49.000	47.170	47.940	47.940	97
2026-01-26	47.610	48.500	47.610	48.500	48.500	192
2026-01-23	48.130	48.130	48.130	48.130	48.130	112
2026-01-22	46.010	48.220	46.010	48.080	48.080	133
2026-01-21	47.000	47.930	47.000	47.930	47.930	192
2026-01-20	44.250	46.980	44.250	45.470	45.470	170
2026-01-19	45.400	46.170	44.000	44.280	44.280	143

← NewerPage 3 of 8 · 451 trading daysOlder →

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.