MTSA4F historical data

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

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
2025-10-20	43.500	43.500	43.500	43.500	43.500	33

← NewerPage 4 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.