Metisa Metalurgica Timboense Sa (MTSA4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 9.87654320988 | 40.5 | 44.5 | 40.5 | 4540 | 42.41784141 | PR |
| 4 | -1.27 | -2.77474328163 | 45.77 | 45.77 | 29.59 | 18565 | 41.15995152 | PR |
| 12 | -4.78 | -9.69967532468 | 49.28 | 49.29 | 29.59 | 8636 | 42.40036335 | PR |
| 26 | -4.5 | -9.18367346939 | 49 | 51.86 | 29.59 | 5908 | 44.23698881 | PR |
| 52 | -2.51 | -5.33928951287 | 47.01 | 53.98 | 29.59 | 5473 | 45.4873395 | PR |
| 156 | -4.5 | -9.18367346939 | 49 | 54.8 | 29.59 | 3658 | 43.48478901 | PR |
| 260 | 26.49 | 147.084952804 | 18.01 | 54.8 | 12.2 | 4851 | 32.58718825 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 44.5 | 1.5 | 3.49 | 44 | 44.5 | 43 | 7000 |
| 1719523800 | 43 | 0.05 | 0.12 | 42.77 | 43.79 | 42.06 | 10700 |
| 1719437400 | 42.95 | 0.6 | 1.42 | 41.8 | 42.95 | 41.5 | 3700 |
| 1719351000 | 42.35 | 1.45 | 3.55 | 41.3 | 42.35 | 40.84 | 2800 |
| 1719264600 | 40.9 | -0.1 | -0.24 | 41.33 | 41.47 | 40.73 | 2100 |
| 1719005400 | 41 | -0.37 | -0.89 | 40.5 | 41.58 | 40.5 | 3400 |
| 1718918940 | 41.37 | 0.88 | 2.17 | 40.89 | 41.39 | 39.65 | 3000 |
| 1718832540 | 40.49 | 0.49 | 1.23 | 40.44 | 40.5 | 39.79 | 2300 |
| 1718746200 | 40 | -0.36 | -0.89 | 40.1 | 41.13 | 39.82 | 4200 |
| 1718659800 | 40.36 | -0.01 | -0.02 | 39.9 | 40.36 | 39.67 | 3100 |
| 1718400600 | 40.37 | -1.27 | -3.05 | 41.23 | 41.26 | 40.02 | 7000 |
| 1718314200 | 41.64 | -0.3 | -0.72 | 41.5 | 42.42 | 41 | 19400 |
| 1718227800 | 41.94 | -0.56 | -1.32 | 41.41 | 42.49 | 40.73 | 4700 |
| 1718141400 | 42.5 | 1.8 | 4.42 | 41.51 | 42.5 | 39.24 | 29300 |
| 1718055000 | 40.7 | -3.6 | -8.13 | 43.73 | 43.73 | 29.59 | 260700 |
| 1717795800 | 44.3 | 0.3 | 0.68 | 43.7 | 44.4 | 43.7 | 1800 |
| 1717709400 | 44 | -1.4 | -3.08 | 45.39 | 45.39 | 43.7 | 6400 |
| 1717622940 | 45.4 | -0.07 | -0.15 | 45 | 45.4 | 44.86 | 2100 |
| 1717536600 | 45.47 | -0.08 | -0.18 | 45.54 | 45.54 | 44.78 | 1400 |
| 1717450200 | 45.55 | -0.05 | -0.11 | 44.68 | 45.56 | 44.1 | 1400 |
| 1717191000 | 45.6 | 1.1 | 2.47 | 45.77 | 45.77 | 44.61 | 1800 |
| 1717018140 | 44.5 | 0.6 | 1.37 | 43.95 | 44.5 | 43 | 23700 |
| 1716931740 | 43.9 | 0.38 | 0.87 | 43.95 | 43.95 | 42.84 | 4600 |
| 1716845340 | 43.52 | -0.34 | -0.78 | 43.87 | 44 | 43.52 | 1700 |
| 1716586200 | 43.86 | -0.3 | -0.68 | 44.5 | 44.5 | 43.86 | 2200 |
| 1716499800 | 44.16 | -0.2 | -0.45 | 44.38 | 44.4 | 44.15 | 3100 |
| 1716413340 | 44.36 | -0.51 | -1.14 | 44.84 | 44.94 | 44.36 | 900 |
| 1716327000 | 44.87 | -0.03 | -0.07 | 44.31 | 44.87 | 44.31 | 700 |
| 1716240600 | 44.9 | -0.1 | -0.22 | 44.01 | 44.9 | 44.01 | 1500 |
| 1715981400 | 45 | 1.12 | 2.55 | 43.91 | 45 | 43.91 | 500 |
| 1715895000 | 43.88 | -0.32 | -0.72 | 44.2 | 44.2 | 43.88 | 2300 |
| 1715808600 | 44.2 | 0.32 | 0.73 | 43.62 | 44.29 | 43.55 | 4000 |
| 1715722200 | 43.88 | -0.53 | -1.19 | 44.1 | 44.38 | 43.55 | 6900 |
| 1715635800 | 44.41 | -0.52 | -1.16 | 45.33 | 45.33 | 43.7 | 1000 |
| 1715376600 | 44.93 | 0.13 | 0.29 | 45 | 45 | 44 | 4600 |
| 1715290140 | 44.8 | -0.75 | -1.65 | 45.55 | 45.56 | 44.54 | 5600 |
| 1715203800 | 45.55 | -0.67 | -1.45 | 46.05 | 46.93 | 45.55 | 11700 |
| 1715117400 | 46.22 | -2.02 | -4.19 | 47.01 | 47.5 | 46.22 | 5900 |
| 1715031000 | 48.24 | -0.01 | -0.02 | 48.25 | 48.25 | 48.15 | 2400 |
| 1714771800 | 48.25 | 0.03 | 0.06 | 48.15 | 48.27 | 47.6 | 4800 |
| 1714685400 | 48.22 | -0.11 | -0.23 | 48.3 | 48.3 | 47.11 | 1100 |
| 1714512600 | 48.33 | 0 | 0.00 | 48.15 | 48.33 | 47.18 | 3100 |
| 1714426200 | 48.33 | 0.09 | 0.19 | 48.33 | 48.33 | 46.6 | 10000 |
| 1714167000 | 48.24 | 0.95 | 2.01 | 48.24 | 48.24 | 48.24 | 100 |
| 1714080540 | 47.29 | 0.59 | 1.26 | 47.39 | 47.39 | 46.71 | 800 |
| 1713994200 | 46.7 | -0.61 | -1.29 | 47.42 | 47.7 | 46.7 | 1200 |
| 1713907800 | 47.31 | -1.18 | -2.43 | 48.4 | 48.4 | 47.21 | 3000 |
| 1713821340 | 48.49 | 0.02 | 0.04 | 48.74 | 48.74 | 48.49 | 300 |
| 1713562200 | 48.47 | -0.27 | -0.55 | 48.31 | 48.47 | 48.12 | 1900 |
| 1713475800 | 48.74 | 0.04 | 0.08 | 48.01 | 48.74 | 48.01 | 2100 |
| 1713389400 | 48.7 | 1.35 | 2.85 | 48.74 | 48.74 | 47.28 | 1900 |
| 1713302940 | 47.35 | -0.14 | -0.29 | 47.12 | 47.35 | 47 | 1400 |
| 1713216600 | 47.49 | -1.31 | -2.68 | 48.99 | 48.99 | 47.11 | 4800 |
| 1712957400 | 48.8 | -0.49 | -0.99 | 49.17 | 49.2 | 48.8 | 700 |
| 1712870940 | 49.29 | 0 | 0.00 | 48 | 49.29 | 48 | 1700 |
| 1712784540 | 49.29 | 1.58 | 3.31 | 47.71 | 49.29 | 47.71 | 1500 |
| 1712698140 | 47.71 | -0.18 | -0.38 | 48 | 48.15 | 47.63 | 1300 |
| 1712611740 | 47.89 | 0.48 | 1.01 | 48.1 | 48.1 | 47.51 | 1000 |
| 1712352600 | 47.41 | -0.67 | -1.39 | 49.28 | 49.28 | 47.41 | 3600 |
| 1712266140 | 48.08 | 0.09 | 0.19 | 48.69 | 49 | 48.08 | 3200 |
| 1712179740 | 47.99 | -0.06 | -0.12 | 48.5 | 48.5 | 47.8 | 1800 |
| 1712093400 | 48.05 | -1.05 | -2.14 | 49.32 | 49.32 | 48.05 | 1900 |
| 1712006940 | 49.1 | -1.9 | -3.73 | 49.49 | 49.97 | 48.65 | 3400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
