Mercado fechado

METISA Metalúrgica Timboense S.A. (MTSA4.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
46,00+1,00 (+2,22%)
No fechamento: 4:51PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de jun. de 202144,0046,0044,0046,0046,001.100
10 de jun. de 202144,9245,0043,6045,0045,001.300
09 de jun. de 202143,5043,9742,6543,5043,502.100
08 de jun. de 202144,5544,5543,5043,5043,503.100
07 de jun. de 202144,9945,0044,5044,9744,972.300
04 de jun. de 202145,0046,5145,0045,0045,002.900
02 de jun. de 202143,5046,0043,5045,0045,005.700
01 de jun. de 202142,8043,0041,2343,0043,005.800
31 de mai. de 202141,1042,8341,0342,8342,839.400
28 de mai. de 202140,0041,9940,0041,9941,993.700
27 de mai. de 202140,4140,7640,0040,0040,002.500
26 de mai. de 202141,2341,2940,3041,2941,2915.000
25 de mai. de 202141,4741,4741,4741,4741,47100
24 de mai. de 202141,2641,9241,0041,9241,922.300
21 de mai. de 202142,9642,9641,0041,6741,672.200
20 de mai. de 202141,9942,0041,2541,6141,61900
19 de mai. de 202140,0041,9840,0041,9841,982.300
18 de mai. de 202141,0041,8540,2641,6541,651.500
17 de mai. de 202139,3541,0037,5240,9040,907.000
14 de mai. de 202138,8039,3338,0039,3339,335.100
13 de mai. de 202138,3039,3737,5038,8738,8723.500
12 de mai. de 202138,0538,7037,9238,6838,686.700
11 de mai. de 202138,5939,4438,0139,0839,084.100
10 de mai. de 202138,2139,5038,2138,5938,595.900
07 de mai. de 202138,5038,5038,0238,0238,025.400
06 de mai. de 202136,2839,5036,2838,0038,0016.200
05 de mai. de 202136,3036,8936,3036,3036,302.600
04 de mai. de 202138,2138,2135,3035,7135,7113.600
03 de mai. de 202140,1041,1938,1138,2138,218.400
03 de mai. de 20211.10374 Dividendo
30 de abr. de 202140,7041,2840,3041,2040,106.600
29 de abr. de 202139,9840,9639,1640,7439,653.700
28 de abr. de 202138,9839,9838,9839,9838,912.400
27 de abr. de 202139,0139,0538,5238,9837,942.000
26 de abr. de 202140,0040,0138,5938,9937,952.500
23 de abr. de 202136,5039,9936,5038,4837,456.400
22 de abr. de 202136,5036,5035,5036,0535,081.400
20 de abr. de 202134,8035,9434,8035,9234,962.700
19 de abr. de 202135,0135,8534,8034,8033,872.300
16 de abr. de 202133,3335,9433,3335,3134,366.400
15 de abr. de 202131,5033,3331,5033,3332,4412.700
14 de abr. de 202131,5031,5031,3231,4930,652.600
13 de abr. de 202131,5031,5031,2031,2030,365.400
12 de abr. de 202131,0531,5031,0531,5030,6622.500
09 de abr. de 202131,5031,5031,0531,1430,31400
08 de abr. de 202131,4931,5031,2031,5030,663.400
07 de abr. de 202131,4931,4930,7231,4930,652.300
06 de abr. de 202131,5031,5031,5031,5030,66200
05 de abr. de 202131,5031,5031,4931,5030,664.100
01 de abr. de 202131,5031,5031,2631,5030,669.500
31 de mar. de 202130,5631,5030,5631,5030,6618.300
30 de mar. de 202131,0031,0031,0031,0030,17800
29 de mar. de 202130,9831,0030,2031,0030,174.300
26 de mar. de 202130,9931,0030,3730,9930,1614.300
25 de mar. de 202129,7230,9629,7230,9630,131.800
24 de mar. de 202130,9930,9929,7329,7328,936.500
23 de mar. de 202131,0031,0031,0031,0030,17-
22 de mar. de 202130,9431,0030,9431,0030,1710.600
19 de mar. de 202131,0031,0031,0031,0030,171.300
18 de mar. de 202130,9231,0030,6131,0030,17600
17 de mar. de 202130,8531,0030,4230,9930,1626.100
16 de mar. de 202129,3930,8529,2230,8530,0210.000
15 de mar. de 202129,4030,0029,1429,9129,114.900
12 de mar. de 202129,0129,2029,0029,2028,42900
11 de mar. de 202129,4929,5028,8129,2028,429.500
10 de mar. de 202129,1929,5029,1929,4928,701.400
09 de mar. de 202129,3529,3529,1929,1928,411.000
08 de mar. de 202129,8729,8728,4228,4227,66700
05 de mar. de 202129,8929,9529,5229,5228,731.000
04 de mar. de 202129,7030,0028,9630,0029,208.300
03 de mar. de 202129,1029,5028,6029,5028,713.000
02 de mar. de 202129,7929,7929,7429,7428,94400
01 de mar. de 202129,0330,1829,0330,1829,375.900
26 de fev. de 202129,0129,3828,0129,3828,595.600
25 de fev. de 202129,2529,9929,2029,4328,6413.900
24 de fev. de 202129,8529,9029,1129,9029,106.500
23 de fev. de 202129,9029,9029,6129,8029,002.100
22 de fev. de 202130,0030,0029,5029,5528,766.000
19 de fev. de 202130,1030,3030,0030,2929,483.700
18 de fev. de 202130,0230,5029,8330,5029,686.800
17 de fev. de 2021------
12 de fev. de 202130,8130,8530,0130,0129,211.500
11 de fev. de 202130,8430,8530,4130,8530,023.100
10 de fev. de 202130,8030,8530,6030,8530,021.600
09 de fev. de 202130,7030,8030,3030,8029,971.400
08 de fev. de 202130,8530,8529,5230,8330,002.000
05 de fev. de 202130,7530,8530,7430,8530,025.700
04 de fev. de 202130,6630,7530,6630,7529,939.600
03 de fev. de 202130,6930,6930,1230,6729,855.200
02 de fev. de 202130,3630,4030,3430,3529,543.400
01 de fev. de 202130,2830,3530,0030,3529,546.900
29 de jan. de 202130,9030,9030,2830,2829,476.500
28 de jan. de 202130,7131,2830,7131,2130,373.000
27 de jan. de 202131,3031,3031,0031,3030,46800
26 de jan. de 202130,2931,4030,2831,4030,561.900
22 de jan. de 202131,3531,3730,3231,3730,531.700
21 de jan. de 202130,1531,5030,0031,4330,594.200
20 de jan. de 202130,3430,8030,3430,4129,60300
19 de jan. de 202131,5031,5030,5130,5229,702.000
18 de jan. de 202130,5131,3530,5131,3430,5020.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...