METISA Pref

MTSA4
🏛️ brazil →
42.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 40.08 41.22 40.08 41.22 0.0M
2022-12-28 39.86 41.50 39.86 41.50 0.0M
2022-12-27 37.72 39.96 37.72 39.96 0.0M
2022-12-26 40.47 40.47 40.47 40.47 0.0M
2022-12-22 33.94 40.91 33.94 40.91 0.0M
2022-12-21 32.94 35.51 32.16 34.29 0.0M
2022-12-20 31.96 33.04 31.62 33.04 0.0M
2022-12-19 30.32 31.09 30.28 30.44 0.0M
2022-12-16 31.69 31.69 29.84 30.37 0.0M
2022-12-15 33.05 33.41 31.79 31.96 0.0M
2022-12-14 33.15 35.62 31.35 33.82 0.0M
2022-12-13 34.73 35.61 33.13 33.13 0.0M
2022-12-12 36.77 36.77 34.14 34.14 0.0M
2022-12-09 36.93 37.21 35.64 35.92 0.0M
2022-12-08 37.37 37.65 36.79 36.79 0.0M
2022-12-07 37.92 38.52 37.48 37.48 0.0M
2022-12-06 38.52 38.52 37.91 37.91 0.0M
2022-12-05 38.52 38.96 38.08 38.96 0.0M
2022-12-02 39.67 40.09 38.52 38.52 0.0M
2022-12-01 41.13 41.45 40.19 40.27 0.0M
2022-11-30 39.40 41.89 39.06 41.89 0.0M
2022-11-29 39.09 40.27 38.08 40.27 0.0M
2022-11-28 39.40 39.40 39.05 39.09 0.0M
2022-11-25 39.92 40.19 39.75 40.19 0.0M
2022-11-24 38.71 40.10 38.71 40.10 0.0M
2022-11-23 40.44 40.44 40.44 40.44 0.0M
2022-11-22 38.79 40.71 38.79 40.71 0.0M
2022-11-21 38.52 40.71 37.94 40.71 0.0M
2022-11-18 40.26 40.26 38.52 38.52 0.0M
2022-11-17 37.27 38.95 37.27 37.30 0.0M
2022-11-16 38.53 39.40 38.09 39.40 0.0M
2022-11-14 40.47 41.28 40.25 40.25 0.0M
2022-11-11 38.50 42.17 38.15 40.39 0.0M
2022-11-10 38.01 38.50 37.10 38.50 0.0M
2022-11-09 38.15 38.15 38.01 38.01 0.0M
2022-11-08 38.24 38.24 38.01 38.01 0.0M
2022-11-07 38.59 38.59 38.14 38.14 0.0M
2022-11-04 39.60 39.60 39.48 39.48 0.0M
2022-11-03 39.95 39.96 39.95 39.95 0.0M
2022-11-01 40.37 40.38 38.49 39.96 0.0M
2022-10-31 38.14 39.47 38.14 39.47 0.0M
2022-10-27 38.15 38.15 37.78 38.13 0.0M
2022-10-26 38.07 38.07 37.80 37.80 0.0M
2022-10-25 38.23 38.23 38.23 38.23 0.0M
2022-10-24 38.59 38.59 38.59 38.59 0.0M
2022-10-20 38.28 38.33 38.25 38.25 0.0M
2022-10-19 39.12 39.12 38.24 39.01 0.0M
2022-10-18 37.96 39.39 37.17 39.39 0.0M
2022-10-17 37.63 37.63 37.63 37.63 0.0M
2022-10-14 38.31 38.31 37.38 37.38 0.0M
2022-10-13 38.39 38.39 38.32 38.32 0.0M
2022-10-10 38.56 38.57 38.39 38.39 0.0M
2022-10-06 39.03 39.03 39.03 39.03 0.0M
2022-10-05 39.00 39.12 39.00 39.12 0.0M
2022-10-04 41.74 41.74 38.59 39.47 0.0M
2022-10-03 38.88 39.48 38.06 39.37 0.0M
2022-09-30 36.98 38.39 36.98 38.13 0.0M
2022-09-29 36.89 37.66 36.81 37.59 0.0M
2022-09-28 37.66 37.66 37.66 37.66 0.0M
2022-09-27 37.06 37.51 37.06 37.51 0.0M
2022-09-26 37.87 37.87 37.25 37.66 0.0M
2022-09-23 37.69 38.58 37.35 38.58 0.0M
2022-09-22 38.07 38.41 37.58 37.58 0.0M
2022-09-21 40.19 40.37 37.70 37.76 0.0M
2022-09-20 39.69 41.98 38.92 40.59 0.0M
2022-09-19 38.03 39.79 38.03 39.69 0.0M
2022-09-16 37.16 38.03 37.16 38.03 0.0M
2022-09-15 37.15 37.15 37.15 37.15 0.0M
2022-09-14 37.80 37.80 37.35 37.35 0.0M
2022-09-13 37.16 37.85 37.15 37.83 0.0M
2022-09-12 37.85 37.85 37.85 37.85 0.0M
2022-09-09 37.26 37.42 37.15 37.15 0.0M
2022-09-08 37.15 37.15 37.15 37.15 0.0M
2022-09-06 37.59 37.59 37.35 37.35 0.0M
2022-09-05 35.56 37.96 35.56 37.95 0.0M
2022-09-02 37.97 37.98 37.97 37.98 0.0M
2022-09-01 37.19 37.46 37.16 37.16 0.0M
2022-08-31 37.94 37.99 37.33 37.99 0.0M
2022-08-30 37.46 37.95 37.46 37.95 0.0M
2022-08-29 37.24 37.93 37.24 37.92 0.0M
2022-08-26 37.58 38.00 37.58 38.00 0.0M
2022-08-25 38.74 38.74 37.87 37.87 0.0M
2022-08-24 37.87 37.87 37.87 37.87 0.0M
2022-08-22 38.74 38.74 37.42 38.61 0.0M
2022-08-18 39.00 39.00 39.00 39.00 0.0M
2022-08-17 38.96 40.57 38.96 39.24 0.0M
2022-08-16 36.50 38.95 36.50 38.95 0.0M
2022-08-15 35.21 36.50 35.21 36.50 0.0M
2022-08-12 35.18 35.19 35.17 35.19 0.0M
2022-08-11 33.94 35.58 33.82 35.56 0.0M
2022-08-10 33.37 35.79 33.37 35.74 0.0M
2022-08-09 33.36 33.54 33.36 33.54 0.0M
2022-08-08 33.08 33.09 33.08 33.09 0.0M
2022-08-05 32.87 33.23 32.19 32.47 0.0M
2022-08-04 32.76 32.90 32.45 32.45 0.0M
2022-08-03 33.12 33.20 32.69 32.69 0.0M
2022-08-02 32.97 33.36 32.96 33.36 0.0M
2022-08-01 33.03 33.63 33.02 33.36 0.0M
2022-07-29 33.63 33.63 33.63 33.63 0.0M
2022-07-28 32.97 33.62 32.97 33.62 0.0M
2022-07-27 33.54 33.63 32.87 32.87 0.0M
2022-07-25 33.81 33.81 32.91 33.36 0.0M
2022-07-22 33.82 33.82 33.81 33.81 0.0M
2022-07-21 33.81 33.81 33.81 33.81 0.0M
2022-07-20 33.36 33.36 32.69 32.69 0.0M
2022-07-19 33.42 33.46 33.36 33.36 0.0M
2022-07-18 33.36 33.82 33.36 33.82 0.0M
2022-07-15 33.82 34.26 33.81 33.81 0.0M
2022-07-13 34.54 35.15 34.54 34.72 0.0M
2022-07-12 34.62 34.62 34.53 34.53 0.0M
2022-07-11 34.54 34.54 34.54 34.54 0.0M
2022-07-08 33.89 34.71 33.48 34.63 0.0M
2022-07-07 33.91 33.91 33.72 33.81 0.0M
2022-07-06 33.72 33.72 33.36 33.36 0.0M
2022-07-05 33.72 33.72 33.72 33.72 0.0M
2022-07-04 35.49 36.73 32.91 33.99 0.0M
2022-07-01 33.82 35.62 33.82 34.55 0.0M
2022-06-30 33.72 35.94 33.46 34.71 0.0M
2022-06-29 33.71 34.20 33.71 34.20 0.0M
2022-06-28 32.90 33.72 32.64 33.71 0.0M
2022-06-27 33.18 33.18 32.90 32.90 0.0M
2022-06-24 32.76 32.80 31.21 32.07 0.0M
2022-06-23 33.64 33.71 32.49 32.49 0.0M
2022-06-22 33.48 34.27 33.36 34.14 0.0M
2022-06-21 33.57 34.67 33.36 33.36 0.0M
2022-06-20 34.42 34.42 33.97 33.97 0.0M
2022-06-17 34.81 34.84 34.81 34.84 0.0M
2022-06-15 34.58 34.86 34.58 34.86 0.0M
2022-06-14 33.97 34.40 33.97 34.40 0.0M
2022-06-13 33.88 34.41 33.07 34.41 0.0M
2022-06-10 34.16 35.03 34.16 34.42 0.0M
2022-06-09 34.07 35.22 34.06 35.22 0.0M
2022-06-08 34.87 34.87 33.98 33.98 0.0M
2022-06-07 35.93 35.93 35.76 35.76 0.0M
2022-06-06 35.23 35.67 35.22 35.67 0.0M
2022-06-03 34.15 35.66 33.97 35.66 0.0M
2022-06-02 35.31 35.31 35.31 35.31 0.0M
2022-06-01 35.62 35.76 35.40 35.76 0.0M
2022-05-31 35.45 36.56 35.45 35.67 0.0M
2022-05-30 34.96 35.48 34.96 35.48 0.0M
2022-05-27 35.31 35.61 35.31 35.61 0.0M
2022-05-26 35.71 35.71 35.02 35.65 0.0M
2022-05-25 35.63 35.63 35.63 35.63 0.0M
2022-05-24 34.47 35.72 34.47 35.72 0.0M
2022-05-23 34.52 34.86 34.20 34.83 0.0M
2022-05-20 34.33 35.76 34.33 35.76 0.0M
2022-05-19 34.29 34.29 34.10 34.21 0.0M
2022-05-18 37.53 37.53 35.76 35.76 0.0M
2022-05-17 34.06 35.25 34.06 35.25 0.0M
2022-05-16 34.16 34.42 33.52 33.70 0.0M
2022-05-13 33.05 35.68 32.62 35.13 0.0M
2022-05-12 31.07 33.05 31.07 33.05 0.0M
2022-05-11 31.86 31.86 30.77 31.21 0.0M
2022-05-10 31.96 37.40 31.70 32.53 0.0M
2022-05-09 31.83 31.90 31.68 31.90 0.0M
2022-05-06 32.31 32.52 31.55 32.32 0.0M
2022-05-05 32.54 32.54 31.75 32.32 0.0M
2022-05-04 31.83 34.04 31.83 33.22 0.0M
2022-05-03 34.11 34.11 32.76 33.40 0.0M
2022-05-02 33.50 34.11 32.73 33.76 0.0M
2022-04-28 32.14 35.12 32.14 35.12 0.0M
2022-04-27 34.01 34.01 31.66 33.76 0.0M
2022-04-26 31.22 32.52 30.78 32.52 0.0M
2022-04-25 30.83 31.21 30.83 31.21 0.0M
2022-04-22 31.65 31.65 31.21 31.21 0.0M
2022-04-20 31.31 31.85 31.30 31.65 0.0M
2022-04-19 32.54 32.55 31.65 31.65 0.0M
2022-04-18 32.67 32.92 32.67 32.84 0.0M
2022-04-13 33.65 33.65 33.65 33.65 0.0M
2022-04-11 33.64 33.74 33.64 33.74 0.0M
2022-04-08 32.46 33.52 32.46 33.52 0.0M
2022-04-07 33.72 33.72 32.67 32.85 0.0M
2022-04-06 33.74 33.74 33.31 33.74 0.0M
2022-04-05 34.54 34.54 34.54 34.54 0.0M
2022-04-04 34.80 34.80 34.80 34.80 0.0M
2022-04-01 34.63 34.84 34.63 34.84 0.0M
2022-03-31 34.63 35.02 34.63 35.02 0.0M
2022-03-30 34.63 35.02 34.28 35.02 0.0M
2022-03-29 35.32 35.32 35.32 35.32 0.0M
2022-03-28 33.75 34.62 33.47 34.62 0.0M
2022-03-25 32.68 34.60 32.68 34.60 0.0M
2022-03-24 33.44 33.44 33.00 33.00 0.0M
2022-03-23 33.43 33.44 33.12 33.12 0.0M
2022-03-22 33.43 33.44 32.75 33.43 0.0M
2022-03-21 32.99 33.44 32.99 33.44 0.0M
2022-03-18 32.30 32.56 32.29 32.29 0.0M
2022-03-17 31.88 33.32 31.88 32.30 0.0M
2022-03-16 32.99 32.99 32.66 32.66 0.0M
2022-03-15 32.13 32.90 32.11 32.11 0.0M
2022-03-14 33.44 33.44 31.88 33.43 0.0M
2022-03-11 33.61 33.61 32.83 33.44 0.0M
2022-03-10 31.80 33.44 31.80 33.44 0.0M
2022-03-09 31.87 32.90 31.87 32.90 0.0M
2022-03-08 32.53 32.53 32.53 32.53 0.0M
2022-03-07 31.99 32.53 31.94 32.53 0.0M
2022-03-04 32.53 32.53 32.53 32.53 0.0M
2022-03-03 33.00 33.00 32.53 32.53 0.0M
2022-03-02 33.75 33.76 33.00 33.00 0.0M
2022-02-25 33.78 33.78 33.36 33.76 0.0M
2022-02-24 32.60 33.79 32.22 33.78 0.0M
2022-02-23 32.15 33.35 32.14 33.00 0.0M
2022-02-22 38.19 38.19 37.49 37.49 0.0M
2022-02-21 38.19 38.19 37.49 37.84 0.0M
2022-02-18 38.00 38.29 37.49 37.49 0.0M
2022-02-17 38.73 39.00 37.50 37.50 0.0M
2022-02-16 39.63 39.63 38.74 38.74 0.0M
2022-02-15 40.49 40.49 39.61 40.48 0.0M
2022-02-14 40.00 40.00 40.00 40.00 0.0M
2022-02-11 40.03 40.03 40.03 40.03 0.0M
2022-02-10 40.10 40.49 40.10 40.49 0.0M
2022-02-09 40.51 40.55 39.97 39.97 0.0M
2022-02-08 40.58 41.00 40.58 41.00 0.0M
2022-02-07 40.03 40.49 39.72 40.26 0.0M
2022-02-04 40.06 40.06 40.06 40.06 0.0M
2022-02-03 40.50 40.50 40.49 40.49 0.0M
2022-02-02 39.33 40.67 39.33 40.19 0.0M
2022-02-01 41.29 41.78 39.58 39.58 0.0M
2022-01-31 41.59 41.79 39.80 40.79 0.0M
2022-01-28 41.59 41.59 40.00 41.59 0.0M
2022-01-27 40.19 41.00 39.35 41.00 0.0M
2022-01-26 39.97 41.19 39.25 39.25 0.0M
2022-01-25 38.61 39.98 38.61 39.89 0.0M
2022-01-24 40.20 40.20 38.99 38.99 0.0M
2022-01-21 40.80 40.80 40.80 40.80 0.0M
2022-01-20 40.72 41.79 40.72 40.81 0.0M
2022-01-19 40.31 41.29 40.31 41.19 0.0M
2022-01-18 40.36 41.39 40.35 41.39 0.0M
2022-01-17 39.61 40.99 39.61 40.35 0.0M
2022-01-14 40.90 40.90 39.60 40.75 0.0M
2022-01-13 40.52 40.52 39.56 39.56 0.0M
2022-01-12 41.71 42.24 40.85 40.85 0.0M
2022-01-11 42.00 42.28 42.00 42.00 0.0M
2022-01-10 42.10 42.10 41.99 42.00 0.0M
2022-01-07 41.04 42.73 41.03 42.70 0.0M
2022-01-06 41.02 42.74 39.51 42.74 0.0M
2022-01-05 42.03 42.03 41.20 41.81 0.0M
2022-01-04 42.20 42.27 41.80 42.27 0.0M
2022-01-03 42.64 43.00 42.01 43.00 0.0M