MTSA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	44.140	44.140	44.140	44.140	44.140	106
2025-10-16	44.980	45.000	43.680	44.870	44.870	191
2025-10-15	43.050	44.770	43.010	44.440	44.440	160
2025-10-14	43.140	45.000	43.140	45.000	45.000	97
2025-10-13	42.600	44.500	42.600	43.180	43.180	77
2025-10-10	43.000	43.000	43.000	43.000	43.000	141
2025-10-09	43.430	43.890	43.000	43.690	43.690	57
2025-10-08	43.480	43.480	43.480	43.480	43.480	161
2025-10-07	44.000	44.000	44.000	44.000	44.000	287
2025-10-06	42.920	43.980	42.030	43.960	43.960	232
2025-10-03	44.000	44.000	44.000	44.000	44.000	62
2025-10-02	43.200	43.200	42.370	42.530	42.530	56
2025-10-01	44.800	44.800	42.010	44.000	44.000	248
2025-09-30	41.770	45.000	41.770	45.000	45.000	443
2025-09-29	42.400	43.490	41.410	42.200	42.200	492
2025-09-26	41.540	41.540	41.540	41.540	41.540	303
2025-09-25	41.310	42.000	41.000	42.000	42.000	73
2025-09-24	41.340	42.300	40.530	42.300	42.300	176
2025-09-23	40.050	41.330	40.000	41.330	41.330	64
2025-09-22	42.530	42.530	37.000	41.030	41.030	346
2025-09-19	42.760	42.760	42.760	42.760	42.760	990
2025-09-18	42.600	42.600	42.600	42.600	42.600	329
2025-09-17	43.060	43.060	43.060	43.060	43.060	438
2025-09-16	42.770	42.770	42.770	42.770	42.770	208
2025-09-15	42.900	43.160	42.240	42.380	42.380	278
2025-09-12	42.210	42.210	42.210	42.210	42.210	230
2025-09-11	42.190	42.500	41.970	41.970	41.970	161
2025-09-10	41.740	42.400	41.320	41.520	41.520	165
2025-09-09	41.690	42.320	41.040	41.730	41.730	374
2025-09-08	41.110	41.990	39.000	39.940	39.940	779
2025-09-05	41.670	41.670	41.670	41.670	41.670	232
2025-09-04	41.790	42.760	41.790	42.670	42.670	150
2025-09-03	41.780	43.410	41.780	42.500	42.500	176
2025-09-02	42.320	43.070	40.990	42.500	42.500	255
2025-09-01	43.950	43.950	43.950	43.950	43.950	432
2025-08-29	43.500	43.500	43.500	43.500	43.500	180
2025-08-28	42.490	44.440	41.730	44.370	44.370	193
2025-08-27	41.000	42.500	41.000	42.500	42.500	204
2025-08-26	41.740	41.740	40.660	41.290	41.290	73
2025-08-25	41.540	41.540	40.750	41.450	41.450	117
2025-08-22	41.390	41.390	41.390	41.390	41.390	177
2025-08-21	42.200	42.200	39.980	39.980	39.980	146
2025-08-20	40.570	40.780	40.040	40.780	40.780	57
2025-08-19	40.570	40.570	39.940	39.990	39.990	52
2025-08-18	40.200	40.530	40.110	40.110	40.110	120
2025-08-15	40.620	40.620	39.550	40.170	40.170	55
2025-08-14	40.410	40.470	39.990	39.990	39.990	84
2025-08-13	40.770	40.770	39.190	39.650	39.650	119
2025-08-12	42.950	42.950	39.000	39.000	39.000	333
2025-08-11	42.480	42.820	41.820	42.480	42.480	193
2025-08-08	43.440	43.440	43.440	43.440	43.440	44
2025-08-07	44.430	44.430	43.440	43.440	43.440	16
2025-08-06	42.800	43.380	42.800	43.380	43.380	125
2025-08-05	42.530	43.190	42.080	42.080	42.080	53
2025-08-04	42.000	43.330	42.000	43.330	43.330	228
2025-08-01	42.160	42.160	42.160	42.160	42.160	84
2025-07-31	42.000	43.980	42.000	43.640	43.640	69
2025-07-30	42.590	43.720	42.020	43.720	43.720	195
2025-07-29	42.380	42.720	41.970	42.100	42.100	57
2025-07-28	42.380	42.480	42.380	42.480	42.480	7

← NewerPage 5 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.