MTSA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	39.810	39.810	39.810	39.810	39.810	50
2025-04-24	39.310	39.580	39.230	39.500	39.500	107
2025-04-23	39.510	39.700	39.510	39.560	39.560	104
2025-04-22	41.320	41.320	39.100	39.800	39.800	29
2025-04-17	39.700	39.700	39.700	39.700	39.700	6
2025-04-16	39.600	40.330	39.060	39.080	39.080	114
2025-04-15	39.410	39.600	39.110	39.600	39.600	16
2025-04-14	41.070	41.070	41.000	41.070	41.070	10
2025-04-11	38.890	38.890	38.890	38.890	38.890	68
2025-04-10	41.190	41.190	39.010	39.660	39.660	17
2025-04-09	41.030	41.030	40.000	40.000	40.000	25
2025-04-08	41.800	42.500	41.010	41.010	41.010	99
2025-04-07	42.230	43.200	40.050	43.200	43.200	167
2025-04-04	42.130	42.130	42.130	42.130	42.130	98
2025-04-03	42.480	43.920	42.360	43.900	43.900	185
2025-04-02	43.890	43.890	42.210	43.000	43.000	139
2025-04-01	42.750	43.930	42.750	43.930	43.930	100
2025-03-31	43.430	43.940	41.620	42.910	42.910	14
2025-03-28	43.970	43.970	43.970	43.970	43.970	100
2025-03-27	40.110	43.920	40.110	43.920	43.920	191
2025-03-26	42.000	43.780	41.500	43.780	43.780	379
2025-03-25	40.900	41.820	40.900	41.450	41.450	20
2025-03-24	42.000	42.000	39.810	42.000	42.000	109
2025-03-21	42.000	42.000	42.000	42.000	42.000	289
2025-03-20	43.690	43.690	42.540	42.980	42.980	237
2025-03-19	42.990	43.710	42.580	43.480	43.480	235
2025-03-18	42.700	43.690	42.700	43.680	43.680	62
2025-03-17	42.520	43.610	42.020	43.100	43.100	179
2025-03-14	42.520	42.520	42.520	42.520	42.520	209
2025-03-13	42.940	42.940	42.000	42.030	42.030	162
2025-03-12	42.490	42.930	42.490	42.930	42.930	66
2025-03-11	42.340	42.600	41.020	41.020	41.020	113
2025-03-10	43.250	43.250	42.130	42.970	42.970	20
2025-03-07	43.100	43.100	43.100	43.100	43.100	108
2025-03-06	42.720	42.720	42.090	42.090	42.090	93
2025-03-05	42.070	42.070	41.510	41.570	41.570	86
2025-02-28	42.540	42.540	42.540	42.540	42.540	284
2025-02-27	43.610	43.610	42.340	42.380	42.380	35
2025-02-26	42.050	43.380	42.050	43.200	43.200	234
2025-02-25	42.200	43.100	41.350	42.740	42.740	136
2025-02-24	42.440	43.700	42.140	43.000	43.000	326
2025-02-21	41.790	41.790	41.790	41.790	41.790	115
2025-02-20	42.490	42.870	41.500	41.500	41.500	40
2025-02-19	42.020	42.870	41.150	42.490	42.490	139
2025-02-18	42.890	42.890	40.500	42.880	42.880	138
2025-02-17	41.700	42.950	40.710	42.900	42.900	637
2025-02-14	40.420	40.420	40.420	40.420	40.420	320
2025-02-13	40.520	41.490	40.520	40.570	40.570	81
2025-02-12	41.000	41.440	40.650	40.670	40.670	135
2025-02-11	40.510	41.840	40.510	41.840	41.840	96
2025-02-10	41.850	41.850	40.010	41.790	41.790	326
2025-02-07	41.590	41.590	41.590	41.590	41.590	36
2025-02-06	40.920	41.310	39.910	41.000	41.000	221
2025-02-05	39.700	41.750	39.700	41.750	41.750	131
2025-02-04	41.000	41.600	39.270	41.500	41.500	220
2025-02-03	41.110	41.110	36.760	41.110	41.110	130
2025-01-31	41.050	41.050	41.050	41.050	41.050	447
2025-01-30	39.690	39.690	38.300	38.300	38.300	31
2025-01-29	38.600	39.680	37.110	39.680	39.680	123
2025-01-28	38.270	38.600	38.270	38.600	38.600	100

← NewerPage 7 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.