MTSA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	41.960	41.960	41.960	41.960	41.960	89
2025-07-24	41.420	41.420	41.400	41.400	41.400	29
2025-07-23	42.250	42.670	41.400	42.140	42.140	158
2025-07-22	42.560	42.990	42.240	42.240	42.240	8
2025-07-21	42.360	42.970	42.350	42.970	42.970	35
2025-07-18	42.860	42.860	42.860	42.860	42.860	30
2025-07-17	43.490	43.490	42.040	42.780	42.780	200
2025-07-16	42.020	42.020	42.000	42.000	42.000	24
2025-07-15	42.200	43.000	42.190	42.230	42.230	43
2025-07-14	43.600	43.600	40.670	43.110	43.110	42
2025-07-10	42.810	42.810	42.810	42.810	42.810	113
2025-07-09	42.700	43.350	42.500	43.350	43.350	141
2025-07-08	43.840	43.840	42.570	42.700	42.700	136
2025-07-07	42.470	43.880	42.470	43.880	43.880	119
2025-07-04	42.410	42.410	42.410	42.410	42.410	30
2025-07-03	43.720	43.830	42.660	43.830	43.830	114
2025-07-02	41.900	43.380	41.900	43.360	43.360	38
2025-07-01	43.390	43.500	41.500	43.500	43.500	289
2025-06-30	41.310	43.000	41.000	42.300	42.300	386
2025-06-27	40.890	40.890	40.890	40.890	40.890	205
2025-06-26	41.110	41.110	39.400	40.090	40.090	155
2025-06-25	40.220	40.500	39.900	39.990	39.990	380
2025-06-24	41.510	42.860	40.490	41.270	41.270	237
2025-06-23	43.490	43.640	42.000	42.830	42.830	287
2025-06-20	42.810	42.810	42.810	42.810	42.810	315
2025-06-18	43.830	43.830	43.830	43.830	43.830	319
2025-06-17	42.290	43.820	41.690	43.460	43.460	175
2025-06-16	42.450	42.450	41.060	42.250	42.250	175
2025-06-13	41.850	41.850	41.850	41.850	41.850	3
2025-06-12	41.000	41.260	41.000	41.260	41.260	111
2025-06-11	40.480	40.520	40.470	40.520	40.520	56
2025-06-10	41.000	42.440	40.980	41.280	41.280	63
2025-06-09	40.020	41.000	40.020	41.000	41.000	104
2025-06-06	40.110	40.110	40.110	40.110	40.110	72
2025-06-05	40.370	41.460	40.330	40.330	40.330	24
2025-06-04	41.870	42.490	40.550	41.320	41.320	81
2025-06-03	41.830	41.970	40.010	41.220	41.220	126
2025-06-02	43.970	43.970	42.020	42.020	42.020	85
2025-05-30	43.950	43.950	43.950	43.950	43.950	112
2025-05-29	42.680	43.500	42.020	43.500	43.500	53
2025-05-28	43.570	43.750	42.000	42.540	42.540	59
2025-05-27	43.440	43.750	41.870	43.510	43.510	198
2025-05-26	41.820	42.450	41.820	42.450	42.450	64
2025-05-23	41.810	41.810	41.810	41.810	41.810	108
2025-05-22	43.450	43.450	42.920	42.970	42.970	9
2025-05-21	42.660	43.410	41.900	43.410	43.410	124
2025-05-20	41.900	42.950	41.830	41.870	41.870	151
2025-05-19	42.050	42.440	41.250	42.440	42.440	294
2025-05-16	42.240	42.240	42.240	42.240	42.240	96
2025-05-15	41.800	42.200	41.660	42.200	42.200	89
2025-05-14	42.250	42.270	41.270	41.270	41.270	126
2025-05-13	42.230	42.240	41.000	41.620	41.620	59
2025-05-12	41.290	42.310	40.060	42.310	42.310	109
2025-05-09	41.500	41.500	41.500	41.500	41.500	0
2025-05-06	42.940	42.940	40.060	42.430	42.430	153
2025-05-05	42.720	42.720	41.000	41.690	41.690	159
2025-05-02	43.430	43.430	43.430	43.430	43.430	333
2025-04-30	42.490	42.490	42.490	42.490	42.490	249
2025-04-29	40.620	41.270	40.230	40.230	40.230	182
2025-04-28	39.500	41.280	39.470	41.220	41.220	86

← NewerPage 6 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.