MTSA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 45.690 | 45.690 | 45.690 | 45.690 | 45.690 | 103 |
| 2026-01-15 | 46.570 | 46.990 | 45.570 | 45.990 | 45.990 | 145 |
| 2026-01-14 | 46.290 | 46.690 | 45.000 | 45.000 | 45.000 | 230 |
| 2026-01-13 | 45.730 | 46.680 | 45.500 | 46.000 | 46.000 | 124 |
| 2026-01-12 | 48.040 | 48.040 | 44.000 | 44.400 | 44.400 | 413 |
| 2026-01-09 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 51 |
| 2026-01-08 | 46.970 | 48.000 | 46.970 | 47.980 | 47.980 | 65 |
| 2026-01-07 | 47.720 | 48.050 | 46.970 | 47.400 | 47.400 | 179 |
| 2026-01-06 | 48.310 | 48.310 | 47.260 | 47.770 | 47.770 | 273 |
| 2026-01-05 | 48.820 | 48.820 | 47.460 | 48.760 | 48.760 | 184 |
| 2026-01-02 | 47.650 | 47.650 | 47.650 | 47.650 | 47.650 | 203 |
| 2025-12-30 | 49.110 | 49.110 | 49.110 | 49.110 | 49.110 | 151 |
| 2025-12-29 | 47.820 | 48.800 | 45.440 | 46.720 | 46.720 | 286 |
| 2025-12-26 | 48.720 | 48.720 | 48.720 | 48.720 | 48.720 | 473 |
| 2025-12-23 | 45.440 | 45.440 | 45.440 | 45.440 | 45.440 | 83 |
| 2025-12-22 | 45.190 | 48.150 | 45.190 | 46.800 | 46.800 | 219 |
| 2025-12-19 | 48.120 | 48.120 | 48.120 | 48.120 | 48.120 | 87 |
| 2025-12-18 | 47.470 | 49.320 | 46.520 | 48.380 | 48.380 | 412 |
| 2025-12-17 | 46.990 | 49.340 | 46.520 | 47.000 | 47.000 | 189 |
| 2025-12-16 | 49.390 | 49.440 | 46.050 | 46.510 | 46.510 | 339 |
| 2025-12-15 | 46.980 | 49.430 | 46.520 | 48.900 | 48.900 | 797 |
| 2025-12-12 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 493 |
| 2025-12-11 | 46.490 | 46.490 | 45.220 | 45.220 | 45.220 | 28 |
| 2025-12-10 | 46.000 | 46.900 | 45.050 | 46.020 | 46.020 | 201 |
| 2025-12-09 | 47.000 | 47.000 | 44.000 | 44.570 | 44.570 | 215 |
| 2025-12-08 | 46.050 | 46.980 | 45.400 | 46.010 | 46.010 | 322 |
| 2025-12-05 | 45.400 | 45.400 | 45.400 | 45.400 | 45.400 | 277 |
| 2025-12-04 | 44.960 | 46.130 | 44.230 | 44.230 | 44.230 | 302 |
| 2025-12-03 | 44.380 | 44.970 | 44.020 | 44.950 | 44.950 | 52 |
| 2025-12-02 | 47.310 | 47.310 | 44.000 | 44.380 | 44.380 | 570 |
| 2025-12-01 | 48.750 | 49.090 | 46.560 | 48.340 | 48.340 | 1,612 |
| 2025-11-28 | 47.640 | 47.640 | 47.640 | 47.640 | 47.640 | 797 |
| 2025-11-27 | 47.650 | 47.650 | 46.000 | 46.810 | 46.810 | 808 |
| 2025-11-26 | 45.050 | 47.650 | 45.050 | 47.620 | 47.620 | 585 |
| 2025-11-25 | 43.070 | 44.890 | 42.700 | 44.090 | 44.090 | 401 |
| 2025-11-24 | 42.250 | 42.250 | 41.020 | 42.240 | 42.240 | 78 |
| 2025-11-21 | 42.160 | 42.160 | 42.160 | 42.160 | 42.160 | 4 |
| 2025-11-19 | 42.200 | 42.200 | 42.200 | 42.200 | 42.200 | 166 |
| 2025-11-18 | 44.360 | 45.050 | 43.750 | 44.110 | 44.110 | 14 |
| 2025-11-17 | 44.560 | 45.030 | 44.360 | 44.360 | 44.360 | 66 |
| 2025-11-14 | 45.450 | 45.450 | 45.450 | 45.450 | 45.450 | 74 |
| 2025-11-13 | 45.440 | 45.440 | 44.290 | 44.310 | 44.310 | 32 |
| 2025-11-12 | 46.540 | 46.540 | 44.100 | 44.990 | 44.990 | 41 |
| 2025-11-11 | 46.570 | 46.570 | 45.030 | 46.000 | 46.000 | 20 |
| 2025-11-10 | 45.000 | 46.180 | 45.000 | 46.100 | 46.100 | 69 |
| 2025-11-07 | 45.440 | 45.440 | 45.440 | 45.440 | 45.440 | 97 |
| 2025-11-06 | 46.990 | 47.090 | 44.960 | 46.700 | 46.700 | 139 |
| 2025-11-05 | 46.130 | 46.990 | 46.130 | 46.990 | 46.990 | 120 |
| 2025-11-04 | 46.170 | 46.170 | 45.110 | 46.150 | 46.150 | 99 |
| 2025-11-03 | 44.900 | 48.340 | 44.900 | 47.900 | 47.900 | 221 |
| 2025-10-31 | 44.100 | 44.100 | 44.100 | 44.100 | 44.100 | 94 |
| 2025-10-30 | 43.500 | 43.500 | 43.500 | 43.500 | 43.500 | 13 |
| 2025-10-29 | 42.500 | 42.500 | 42.500 | 42.500 | 42.500 | 115 |
| 2025-10-28 | 41.980 | 41.980 | 41.980 | 41.980 | 41.980 | 27 |
| 2025-10-27 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 127 |
| 2025-10-24 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 78 |
| 2025-10-23 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 30 |
| 2025-10-22 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 104 |
| 2025-10-21 | 43.020 | 43.020 | 43.020 | 43.020 | 43.020 | 147 |
← NewerPage 4 of 4 · 239 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.