Metisa Metalurgica Timboense Sa (MTSA3F)
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 |
|---|---|---|---|---|---|---|---|
| 1731965340 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1731619740 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1731533340 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1731446940 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1731360540 | 77 | 0 | 0.00 | 77 | 77 | 77 | 14 |
| 1731101400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1731015000 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1730928600 | 77 | 14.5 | 23.20 | 72.4 | 77 | 72.4 | 10 |
| 1730842200 | 62.5 | -9.9 | -13.67 | 62.5 | 62.5 | 62.5 | 4 |
| 1730755800 | 72.4 | -4.6 | -5.97 | 72.4 | 72.4 | 72.4 | 1 |
| 1730496540 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1730410140 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1730323740 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1730237340 | 77 | 8.07 | 11.71 | 77 | 77 | 77 | 1 |
| 1730151000 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1729891800 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1729805400 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1729719000 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1729632600 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1729546200 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1729287000 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1729200600 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1729114200 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1729027800 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1728941400 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1728682200 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1728595800 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1728509400 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1728423000 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1728336600 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1728077400 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1727991000 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1727904600 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1727818200 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1727731800 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1727472600 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1727386200 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1727299800 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1727213400 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1727127000 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1726867800 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1726781400 | 68.93 | -9.82 | -12.47 | 68.93 | 68.93 | 68.93 | 4 |
| 1726695000 | 78.75 | 0 | 0.00 | 78.75 | 78.75 | 78.75 | 0 |
| 1726608600 | 78.75 | 0 | 0.00 | 78.75 | 78.75 | 78.75 | 0 |
| 1726522200 | 78.75 | 0 | 0.00 | 78.75 | 78.75 | 78.75 | 0 |
| 1726263000 | 78.75 | 0 | 0.00 | 78.75 | 78.75 | 78.75 | 0 |
| 1726176600 | 78.75 | 0 | 0.00 | 78.75 | 78.75 | 78.75 | 0 |
| 1726090200 | 78.75 | 0 | 0.00 | 78.75 | 78.75 | 78.75 | 0 |
| 1726003800 | 78.75 | 0 | 0.00 | 78.75 | 78.75 | 78.75 | 0 |
| 1725917400 | 78.75 | -1.24 | -1.55 | 78.75 | 78.75 | 78.75 | 1 |
| 1725627600 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1725541200 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1725454800 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1725368400 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1725282000 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1725022800 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1724936400 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1724850000 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1724763600 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1724677200 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1724418000 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1724331600 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1724245200 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1724158800 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1724072400 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
