MTSA4F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	37.880	37.900	36.500	36.500	36.500	49
2025-01-24	37.000	37.000	37.000	37.000	37.000	106
2025-01-23	37.020	37.020	36.120	37.000	37.000	93
2025-01-22	37.310	37.490	37.020	37.490	37.490	49
2025-01-21	37.000	37.920	36.020	36.030	36.030	119
2025-01-20	36.500	36.750	35.820	36.600	36.600	109
2025-01-17	37.000	37.000	37.000	37.000	37.000	183
2025-01-16	36.810	36.810	36.500	36.800	36.800	41
2025-01-15	35.920	37.790	35.920	36.540	36.540	83
2025-01-14	36.700	36.700	36.100	36.100	36.100	39
2025-01-13	37.430	38.990	37.020	37.640	37.640	273
2025-01-10	38.180	38.180	38.180	38.180	38.180	51
2025-01-09	37.080	38.420	37.080	37.970	37.970	12
2025-01-08	39.390	39.390	38.010	38.010	38.010	37
2025-01-07	39.390	39.390	37.500	38.540	38.540	184
2025-01-06	37.790	38.980	37.170	38.300	38.300	73
2025-01-03	37.840	37.840	37.840	37.840	37.840	65
2025-01-02	39.160	39.160	37.020	37.280	37.280	48
2024-12-30	37.330	37.330	37.330	37.330	37.330	174
2024-12-27	35.500	35.500	35.500	35.500	35.500	468
2024-12-26	36.000	36.750	34.940	35.640	35.640	151
2024-12-23	35.980	35.980	35.980	35.980	35.980	265
2024-12-20	35.970	35.970	35.970	35.970	35.970	317
2024-12-19	32.920	33.720	32.920	33.720	33.720	189
2024-12-18	34.180	34.180	32.980	33.490	33.490	279
2024-12-17	34.000	34.170	33.430	34.030	34.030	35
2024-12-16	34.380	34.380	33.000	34.000	34.000	147
2024-12-13	33.280	33.280	33.280	33.280	33.280	143
2024-12-12	33.490	33.490	33.490	33.490	33.490	110
2024-12-11	34.500	34.500	34.500	34.500	34.500	279
2024-12-10	34.850	34.850	34.850	34.850	34.850	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.