MTSA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	44.530	44.990	44.400	44.890	44.890	130
2026-10-06	44.850	44.990	44.590	44.590	44.590	98
2026-10-05	45.130	45.490	44.620	44.870	44.870	105
2026-10-02	44.810	44.810	44.810	44.810	44.810	117
2026-10-01	45.130	45.130	44.700	44.700	44.700	110
2026-09-28	45.110	45.390	45.090	45.090	45.090	50
2026-09-25	45.090	45.090	45.090	45.090	45.090	109
2026-09-24	45.500	45.500	45.320	45.320	45.320	80
2026-09-23	45.410	45.690	45.130	45.480	45.480	81
2026-09-22	46.570	46.570	40.000	45.680	45.680	234
2026-09-21	46.580	47.100	46.500	47.040	47.040	618
2026-09-18	46.340	46.340	46.340	46.340	46.340	56
2026-09-17	46.630	46.680	46.360	46.500	46.500	214
2026-09-16	46.580	46.720	46.560	46.610	46.610	82
2026-09-15	46.680	46.730	46.430	46.730	46.730	262
2026-09-14	46.720	46.720	46.110	46.670	46.670	335
2026-09-11	46.740	46.740	46.740	46.740	46.740	176
2026-09-10	47.000	47.960	44.080	46.430	46.430	199
2026-09-09	46.760	46.760	46.760	46.760	46.760	1
2026-09-08	46.520	47.980	46.520	47.980	47.980	86
2026-09-07	46.510	46.510	46.510	46.510	46.510	0
2026-09-04	48.010	48.010	46.510	46.510	46.510	111
2026-09-03	47.700	47.980	47.150	47.980	47.980	64
2026-09-02	47.640	47.930	46.400	47.850	47.850	77
2026-09-01	47.280	47.700	47.040	47.700	47.700	61
2026-08-31	49.460	49.460	47.310	47.310	47.310	26
2026-08-28	48.150	48.150	48.150	48.150	48.150	2
2026-08-27	47.440	48.480	47.440	48.480	48.480	15
2026-08-26	48.020	48.040	48.000	48.000	48.000	52
2026-08-25	48.500	48.500	48.000	48.000	48.000	18
2026-08-24	49.460	49.460	48.980	48.990	48.990	5
2026-08-21	49.490	49.490	49.490	49.490	49.490	116
2026-08-20	52.790	52.790	46.040	46.040	46.040	80
2026-08-19	47.920	52.770	47.920	52.770	52.770	47
2026-08-18	48.380	50.450	47.120	49.300	49.300	291
2026-08-17	50.400	50.400	47.400	47.400	47.400	13
2026-08-14	46.950	46.950	46.950	46.950	46.950	31
2026-08-13	44.020	48.190	44.020	46.960	46.960	144
2026-08-12	47.000	47.000	45.010	45.010	45.010	26
2026-08-11	45.670	47.890	44.780	47.890	47.890	286
2026-08-10	46.990	46.990	44.640	44.860	44.860	37
2026-08-07	46.990	46.990	46.990	46.990	46.990	33
2026-08-06	48.200	48.200	46.170	46.170	46.170	32
2026-08-05	47.580	48.190	46.710	48.190	48.190	103
2026-08-04	47.490	47.490	47.490	47.490	47.490	12
2026-08-03	50.450	50.450	45.030	47.490	47.490	127
2026-07-31	50.450	50.450	50.450	50.450	50.450	202
2026-07-30	45.990	46.400	44.810	46.390	46.390	202
2026-07-29	45.070	46.000	44.250	44.400	44.400	72
2026-07-28	45.000	45.780	45.000	45.000	45.000	28
2026-07-27	44.110	45.490	44.110	44.990	44.990	10
2026-07-24	44.180	44.180	44.180	44.180	44.180	60
2026-07-23	44.610	44.610	44.230	44.610	44.610	45
2026-07-22	44.390	45.000	44.390	45.000	45.000	10
2026-07-21	44.080	46.990	44.060	45.250	45.250	113
2026-07-20	44.990	44.990	44.100	44.120	44.120	51
2026-07-17	45.010	45.010	45.010	45.010	45.010	156
2026-07-16	45.000	46.570	43.220	46.570	46.570	307
2026-07-15	45.980	45.980	45.010	45.010	45.010	23
2026-07-14	47.850	47.850	44.190	44.310	44.310	22

Page 1 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.