Metisa Metalurgica Timboense Sa (MTSA4F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726608600 | 41.1 | 0.35 | 0.86 | 40.75 | 42 | 40.75 | 237 |
| 1726522200 | 40.75 | -0.44 | -1.07 | 40.68 | 41.44 | 39.62 | 165 |
| 1726263000 | 41.19 | 0.97 | 2.41 | 39.5 | 41.84 | 39.5 | 104 |
| 1726176540 | 40.22 | -0.62 | -1.52 | 40.89 | 41.32 | 39.8 | 416 |
| 1726090140 | 40.84 | -1.66 | -3.91 | 42.5 | 42.5 | 40.8 | 109 |
| 1726003740 | 42.5 | 1.49 | 3.63 | 42 | 42.51 | 41.01 | 74 |
| 1725917400 | 41.01 | -3.16 | -7.15 | 42.7 | 44.17 | 41.01 | 194 |
| 1725658200 | 44.17 | 0.73 | 1.68 | 42.58 | 44.17 | 42.5 | 56 |
| 1725571800 | 43.44 | -0.74 | -1.67 | 43.96 | 44.18 | 42.88 | 151 |
| 1725485400 | 44.18 | 0.52 | 1.19 | 42.78 | 44.18 | 42.11 | 206 |
| 1725399000 | 43.66 | -0.14 | -0.32 | 43.78 | 43.78 | 43.14 | 70 |
| 1725312600 | 43.8 | -1.75 | -3.84 | 44.88 | 44.88 | 42.8 | 352 |
| 1725053400 | 45.55 | 0.78 | 1.74 | 43.81 | 45.55 | 43.81 | 140 |
| 1724967000 | 44.77 | 0.87 | 1.98 | 45.54 | 45.54 | 43.41 | 89 |
| 1724880600 | 43.9 | -1.25 | -2.77 | 45.42 | 45.42 | 43.51 | 128 |
| 1724794140 | 45.15 | 2.02 | 4.68 | 44 | 45.15 | 43.15 | 256 |
| 1724707740 | 43.13 | -0.87 | -1.98 | 44.3 | 44.35 | 42.86 | 133 |
| 1724448600 | 44 | 1 | 2.33 | 42.14 | 44.29 | 42.14 | 300 |
| 1724362140 | 43 | -0.03 | -0.07 | 43 | 43.52 | 42.55 | 94 |
| 1724275740 | 43.03 | 1.25 | 2.99 | 42 | 43.09 | 42 | 114 |
| 1724189340 | 41.78 | 0.68 | 1.65 | 41 | 41.79 | 40.41 | 199 |
| 1724102940 | 41.1 | -0.77 | -1.84 | 42 | 42 | 41.1 | 313 |
| 1723843800 | 41.87 | -0.78 | -1.83 | 42.51 | 43.5 | 41.87 | 218 |
| 1723757340 | 42.65 | 0.24 | 0.57 | 43.86 | 43.87 | 42.65 | 207 |
| 1723671000 | 42.41 | -0.39 | -0.91 | 42.5 | 43.33 | 41.94 | 68 |
| 1723584600 | 42.8 | 0.65 | 1.54 | 42.01 | 43.87 | 42 | 52 |
| 1723498200 | 42.15 | 0.28 | 0.67 | 42.6 | 42.95 | 41.82 | 86 |
| 1723239000 | 41.87 | -0.34 | -0.81 | 42.4 | 42.4 | 41.3 | 265 |
| 1723152600 | 42.21 | -1.6 | -3.65 | 43 | 43 | 42.21 | 120 |
| 1723066200 | 43.81 | -1.09 | -2.43 | 44 | 44.44 | 43.47 | 102 |
| 1722979740 | 44.9 | 1.92 | 4.47 | 42.12 | 44.9 | 42.12 | 219 |
| 1722893400 | 42.98 | -0.3 | -0.69 | 42.41 | 42.98 | 42.11 | 147 |
| 1722634200 | 43.28 | -0.06 | -0.14 | 42.74 | 43.88 | 42.7 | 136 |
| 1722547800 | 43.34 | 0.07 | 0.16 | 43.53 | 43.53 | 43.34 | 5 |
| 1722461400 | 43.27 | 1.09 | 2.58 | 42.56 | 44.3 | 42.53 | 139 |
| 1722374940 | 42.18 | 0.08 | 0.19 | 42.89 | 42.9 | 42.11 | 139 |
| 1722288600 | 42.1 | -0.7 | -1.64 | 43.09 | 43.09 | 42.1 | 241 |
| 1722029400 | 42.8 | -0.69 | -1.59 | 42.5 | 43.35 | 42.5 | 69 |
| 1721943000 | 43.49 | 0.49 | 1.14 | 43.43 | 44 | 42.74 | 206 |
| 1721856600 | 43 | -0.19 | -0.44 | 42.65 | 43 | 42.65 | 76 |
| 1721770140 | 43.19 | -0.53 | -1.21 | 42.53 | 43.6 | 42.53 | 119 |
| 1721683800 | 43.72 | 1.22 | 2.87 | 43.99 | 44.89 | 42.5 | 288 |
| 1721424600 | 42.5 | -0.86 | -1.98 | 42.49 | 42.51 | 42.49 | 41 |
| 1721338200 | 43.36 | -0.24 | -0.55 | 44 | 44.09 | 43.36 | 285 |
| 1721251800 | 43.6 | -0.21 | -0.48 | 44.14 | 44.39 | 43.44 | 161 |
| 1721165340 | 43.81 | -1.03 | -2.30 | 44.89 | 44.89 | 43.6 | 303 |
| 1721079000 | 44.84 | -0.06 | -0.13 | 44.89 | 44.89 | 44.14 | 125 |
| 1720819800 | 44.9 | 0.85 | 1.93 | 44.26 | 45.27 | 44.26 | 162 |
| 1720733400 | 44.05 | -1.45 | -3.19 | 44.03 | 44.92 | 44.03 | 82 |
| 1720647000 | 45.5 | 0.45 | 1.00 | 45.45 | 45.5 | 44.6 | 20595 |
| 1720560540 | 45.05 | 0.44 | 0.99 | 44.01 | 45.21 | 44.01 | 20701 |
| 1720474200 | 44.61 | -0.68 | -1.50 | 44.62 | 45.4 | 44.01 | 19441 |
| 1720215000 | 45.29 | 0.99 | 2.23 | 44.91 | 45.29 | 43.4 | 16368 |
| 1720128540 | 44.3 | -1 | -2.21 | 44.34 | 45.4 | 44.3 | 14858 |
| 1720042200 | 45.3 | 0.65 | 1.46 | 44.49 | 45.3 | 44.4 | 12652 |
| 1719955800 | 44.65 | 0.57 | 1.29 | 44.09 | 44.85 | 43.56 | 13037 |
| 1719869400 | 44.08 | 0.2 | 0.46 | 44.45 | 44.45 | 43 | 333 |
| 1719610200 | 43.88 | 1.67 | 3.96 | 43 | 45.45 | 43 | 6390 |
| 1719523800 | 42.21 | -0.46 | -1.08 | 42.72 | 42.75 | 41.52 | 2087 |
| 1719437400 | 42.67 | 1.51 | 3.67 | 41.26 | 42.72 | 41.26 | 4527 |
| 1719351000 | 41.16 | 0.33 | 0.81 | 40.51 | 41.56 | 40.51 | 3323 |
| 1719264600 | 40.83 | -0.69 | -1.66 | 41.61 | 41.61 | 40.73 | 1537 |
| 1719005400 | 41.52 | 1.09 | 2.70 | 40.43 | 41.52 | 40.35 | 2352 |
| 1718918940 | 40.43 | 0.47 | 1.18 | 40.9 | 41.98 | 40.09 | 1423 |
| 1718832540 | 39.96 | -0.15 | -0.37 | 39.23 | 40.5 | 39.23 | 1831 |
| 1718746200 | 40.11 | -0.67 | -1.64 | 40 | 41.02 | 39.62 | 1670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
