METISA Metalurgica Timboense SA Pref (MTSA4)

MTSA4
🏛️ Brasilien →
43.41
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 38.40 39.83 37.78 39.36 0.0M
2024-12-27 36.80 38.45 36.80 38.19 0.0M
2024-12-26 35.30 36.88 35.30 36.80 0.0M
2024-12-23 35.70 36.88 35.70 36.88 0.0M
2024-12-20 33.13 36.00 33.13 36.00 0.0M
2024-12-19 34.47 34.49 33.51 34.49 0.0M
2024-12-18 33.33 33.60 32.71 33.60 0.0M
2024-12-17 34.00 34.10 33.30 33.30 0.0M
2024-12-16 33.50 33.89 33.45 33.89 0.0M
2024-12-13 33.28 33.28 33.28 33.28 0.0M
2024-12-12 33.76 33.99 33.28 33.28 0.0M
2024-12-11 34.83 35.00 33.13 34.19 0.0M
2024-12-10 35.50 35.50 35.00 35.40 0.0M
2024-12-09 34.81 35.27 34.36 35.27 0.0M
2024-12-06 35.02 35.02 33.79 34.81 0.0M
2024-12-05 34.53 34.55 33.79 33.79 0.0M
2024-12-04 35.12 35.12 34.83 34.83 0.0M
2024-12-03 34.34 34.83 33.77 34.83 0.0M
2024-12-02 35.22 35.23 34.69 34.69 0.0M
2024-11-29 34.73 36.10 33.77 36.10 0.0M
2024-11-28 33.24 34.72 33.24 34.69 0.0M
2024-11-27 35.37 35.37 34.89 35.11 0.0M
2024-11-26 35.12 35.36 34.62 35.12 0.0M
2024-11-25 34.15 35.89 33.38 35.37 0.0M
2024-11-22 33.83 33.83 32.93 33.35 0.0M
2024-11-21 33.17 34.05 32.91 32.91 0.0M
2024-11-19 31.51 33.66 31.51 33.17 0.0M
2024-11-18 32.60 32.60 30.73 31.51 0.1M
2024-11-14 33.66 34.05 32.73 32.73 0.0M
2024-11-13 32.37 33.17 32.20 32.66 0.0M
2024-11-12 32.59 33.07 31.66 32.38 0.0M
2024-11-11 32.29 33.15 31.71 32.59 0.0M
2024-11-08 33.36 33.36 32.09 32.20 0.0M
2024-11-07 34.72 35.68 32.54 33.17 0.0M
2024-11-06 33.66 33.76 33.45 33.45 0.0M
2024-11-05 34.22 34.22 33.60 33.66 0.0M
2024-11-04 35.31 35.31 34.18 34.18 0.0M
2024-11-01 34.24 35.12 33.86 35.12 0.0M
2024-10-31 35.27 35.70 34.15 34.15 0.0M
2024-10-30 35.73 35.73 34.67 35.32 0.0M
2024-10-29 34.78 35.75 34.35 35.74 0.0M
2024-10-28 35.11 35.11 34.31 35.08 0.0M
2024-10-25 34.66 34.66 34.15 34.16 0.0M
2024-10-24 34.49 34.49 34.49 34.49 0.0M
2024-10-23 34.83 34.92 34.46 34.46 0.0M
2024-10-22 35.55 35.67 34.93 34.93 0.0M
2024-10-21 35.91 36.10 35.55 35.71 0.0M
2024-10-18 35.62 36.29 35.62 36.27 0.0M
2024-10-17 35.82 36.29 35.72 35.72 0.0M
2024-10-16 36.00 36.97 35.60 35.60 0.0M
2024-10-15 35.23 36.97 35.23 36.59 0.0M
2024-10-14 35.37 37.07 35.37 37.07 0.0M
2024-10-11 36.03 36.36 35.12 35.12 0.0M
2024-10-10 36.38 36.38 35.99 35.99 0.0M
2024-10-09 36.58 36.58 35.57 36.53 0.0M
2024-10-08 37.65 37.65 36.16 36.16 0.0M
2024-10-07 36.41 37.05 36.41 37.02 0.0M
2024-10-04 37.75 37.75 36.25 36.41 0.0M
2024-10-03 37.31 37.31 36.18 36.18 0.0M
2024-10-02 37.65 37.77 37.37 37.37 0.0M
2024-10-01 37.45 38.24 37.37 37.37 0.0M
2024-09-30 38.40 38.93 37.84 38.92 0.0M
2024-09-27 37.48 38.43 37.47 38.40 0.0M
2024-09-26 38.71 38.71 36.59 37.55 0.0M
2024-09-25 38.03 38.03 37.47 37.47 0.0M
2024-09-24 39.18 40.36 38.05 38.05 0.0M
2024-09-23 39.16 39.16 38.10 38.54 0.0M
2024-09-20 38.70 38.97 38.04 38.42 0.0M
2024-09-19 38.60 38.83 38.59 38.74 0.0M
2024-09-18 39.20 39.49 38.38 38.38 0.0M
2024-09-17 38.91 39.33 38.91 39.14 0.0M
2024-09-16 38.88 39.42 38.86 39.00 0.0M
2024-09-13 39.14 39.14 38.94 38.94 0.0M
2024-09-12 39.89 39.89 37.80 37.80 0.0M
2024-09-11 40.02 40.03 38.76 39.13 0.0M
2024-09-10 39.55 40.04 38.85 39.23 0.0M
2024-09-09 41.15 41.15 39.74 40.13 0.0M
2024-09-06 41.47 41.79 40.88 41.08 0.0M
2024-09-05 41.73 42.11 41.53 42.09 0.0M
2024-09-04 42.73 42.73 41.33 42.56 0.0M
2024-09-03 41.31 41.31 41.31 41.31 0.0M
2024-09-02 43.15 43.15 41.15 41.31 0.0M
2024-08-30 42.33 43.13 42.33 42.95 0.0M
2024-08-29 42.69 43.18 42.39 42.39 0.0M
2024-08-28 42.15 43.45 42.15 43.45 0.0M
2024-08-27 42.56 43.46 41.93 43.46 0.0M
2024-08-26 41.37 42.58 41.37 42.58 0.0M
2024-08-23 42.15 42.45 41.73 42.45 0.0M
2024-08-22 41.43 42.58 40.97 42.58 0.0M
2024-08-21 40.21 42.46 39.86 41.45 0.0M
2024-08-20 38.90 40.51 38.76 40.51 0.0M
2024-08-19 40.34 40.34 39.09 39.09 0.0M
2024-08-16 41.18 41.18 39.72 40.34 0.0M
2024-08-15 41.72 42.48 40.52 42.01 0.0M
2024-08-14 40.25 42.48 40.25 42.48 0.0M
2024-08-13 40.71 42.58 40.19 40.67 0.0M
2024-08-12 40.62 40.66 40.20 40.20 0.0M
2024-08-09 40.24 40.57 39.47 40.57 0.0M
2024-08-08 40.77 40.97 40.65 40.65 0.0M
2024-08-07 42.11 42.11 41.05 41.05 0.0M
2024-08-06 41.63 42.54 41.63 42.54 0.0M
2024-08-05 40.72 41.62 40.68 41.62 0.0M
2024-08-02 41.82 41.82 41.44 41.63 0.0M
2024-08-01 41.64 42.58 41.64 42.58 0.0M
2024-07-31 41.24 42.87 41.24 42.87 0.0M
2024-07-30 41.04 41.24 40.73 41.24 0.0M
2024-07-29 40.50 41.20 40.49 41.05 0.0M
2024-07-26 40.20 41.89 40.20 41.24 0.0M
2024-07-25 42.09 42.09 40.19 40.19 0.0M
2024-07-23 41.38 41.52 40.92 41.52 0.0M
2024-07-22 41.24 41.38 40.39 41.38 0.0M
2024-07-19 42.11 42.11 41.46 41.46 0.0M
2024-07-18 41.81 42.08 41.81 42.08 0.0M
2024-07-17 41.63 42.10 41.63 42.10 0.0M
2024-07-16 42.22 42.58 41.66 42.49 0.0M
2024-07-15 42.26 42.58 42.26 42.58 0.0M
2024-07-12 42.87 42.87 42.87 42.87 0.0M
2024-07-11 42.35 42.87 42.35 42.87 0.0M
2024-07-10 43.11 43.35 42.58 42.58 0.0M
2024-07-09 43.06 43.23 42.29 43.23 0.0M
2024-07-08 42.74 43.35 42.16 43.35 0.0M
2024-07-05 42.58 42.77 41.91 42.70 0.0M
2024-07-04 42.65 43.46 42.11 42.11 0.0M
2024-07-03 43.42 43.42 42.20 43.25 0.0M
2024-07-02 42.04 42.81 42.04 42.58 0.0M
2024-07-01 42.58 42.58 40.19 42.57 0.0M
2024-06-28 42.11 42.58 41.15 42.58 0.0M
2024-06-27 40.93 41.91 40.25 41.91 0.0M
2024-06-26 40.00 41.10 39.71 41.10 0.0M
2024-06-25 39.52 40.53 39.08 40.53 0.0M
2024-06-24 39.55 39.69 38.98 39.00 0.0M
2024-06-21 38.76 39.79 38.76 39.24 0.0M
2024-06-20 39.13 39.61 37.94 39.59 0.0M
2024-06-19 38.70 38.76 38.08 38.75 0.0M
2024-06-18 38.37 39.36 38.11 38.28 0.0M
2024-06-17 38.18 38.62 37.96 38.62 0.0M
2024-06-14 39.46 39.48 38.30 38.63 0.0M
2024-06-13 39.71 40.59 39.24 39.85 0.0M
2024-06-12 39.63 40.66 38.98 40.13 0.0M
2024-06-11 39.72 40.54 37.55 40.54 0.0M
2024-06-10 41.85 41.85 28.32 39.71 0.3M
2024-06-07 41.82 42.49 41.82 42.39 0.0M
2024-06-06 43.44 43.44 41.82 42.11 0.0M
2024-06-05 43.06 43.45 42.93 43.45 0.0M
2024-06-04 43.58 43.58 42.85 43.51 0.0M
2024-06-03 42.76 43.60 42.20 43.59 0.0M
2024-05-31 43.80 43.80 42.69 43.64 0.0M
2024-05-29 42.06 42.58 41.15 42.58 0.0M
2024-05-28 42.06 42.06 41.00 42.01 0.0M
2024-05-27 41.98 42.11 41.65 41.65 0.0M
2024-05-25 43.86 43.86 43.86 43.86 0.0M
2024-05-24 42.58 42.58 41.97 41.97 0.0M
2024-05-23 42.47 42.49 42.25 42.37 0.0M
2024-05-22 42.91 43.01 42.49 43.01 0.0M
2024-05-21 42.40 42.94 42.40 42.94 0.0M
2024-05-20 42.12 42.97 42.12 42.97 0.0M
2024-05-17 42.02 43.06 42.02 43.06 0.0M
2024-05-16 42.30 42.30 42.06 42.06 0.0M
2024-05-15 41.74 42.38 41.68 42.30 0.0M
2024-05-14 42.20 42.47 41.68 41.68 0.0M
2024-05-13 43.38 43.38 41.82 42.50 0.0M
2024-05-10 42.64 42.64 41.69 42.58 0.0M
2024-05-09 43.16 43.17 42.21 42.45 0.0M
2024-05-08 43.64 44.47 43.16 43.16 0.0M
2024-05-07 44.55 45.01 43.80 43.80 0.0M
2024-05-06 45.72 45.72 45.63 45.71 0.0M
2024-05-03 45.63 45.74 45.11 45.72 0.0M
2024-05-02 45.77 45.77 44.64 45.69 0.0M
2024-04-30 45.63 45.80 44.71 45.80 0.0M
2024-04-29 45.80 45.80 44.16 45.80 0.0M
2024-04-26 45.71 45.71 45.71 45.71 0.0M
2024-04-25 44.91 44.91 44.26 44.79 0.0M
2024-04-24 44.93 45.20 44.25 44.25 0.0M
2024-04-23 45.86 45.86 44.74 44.83 0.0M
2024-04-22 46.19 46.19 45.95 45.95 0.0M
2024-04-19 45.78 45.93 45.60 45.93 0.0M
2024-04-18 45.49 46.19 45.49 46.19 0.0M
2024-04-17 46.19 46.19 44.80 46.15 0.0M
2024-04-16 44.65 44.86 44.54 44.86 0.0M
2024-04-15 46.42 46.42 44.64 45.00 0.0M
2024-04-12 46.59 46.62 46.24 46.24 0.0M
2024-04-11 45.48 46.71 45.48 46.71 0.0M
2024-04-10 45.21 46.71 45.21 46.71 0.0M
2024-04-09 45.48 45.63 45.13 45.21 0.0M
2024-04-08 45.58 45.58 45.02 45.38 0.0M
2024-04-05 46.70 46.70 44.93 44.93 0.0M
2024-04-04 46.14 46.43 45.56 45.56 0.0M
2024-04-03 45.96 45.96 45.29 45.47 0.0M
2024-04-02 46.73 46.73 45.69 45.69 0.0M
2024-04-01 46.90 47.35 46.10 46.10 0.0M
2024-03-28 47.38 48.33 47.38 48.33 0.0M
2024-03-27 45.57 47.38 45.57 47.38 0.0M
2024-03-26 45.48 45.48 45.30 45.32 0.0M
2024-03-25 45.93 46.31 45.29 46.31 0.0M
2024-03-23 48.01 48.01 48.01 48.01 0.0M
2024-03-22 45.56 45.64 45.49 45.49 0.0M
2024-03-21 45.80 46.13 45.77 45.78 0.0M
2024-03-20 46.31 46.42 46.31 46.40 0.0M
2024-03-19 46.33 46.34 45.83 46.34 0.0M
2024-03-18 46.40 46.91 46.15 46.42 0.0M
2024-03-15 46.43 46.53 46.43 46.51 0.0M
2024-03-14 47.27 47.27 45.49 46.89 0.0M
2024-03-13 46.35 46.35 46.15 46.15 0.0M
2024-03-12 46.01 46.38 46.01 46.35 0.0M
2024-03-11 47.57 47.57 46.56 46.56 0.0M
2024-03-08 47.99 48.10 46.62 48.03 0.0M
2024-03-07 47.75 47.85 47.19 47.19 0.0M
2024-03-06 47.06 47.83 46.65 47.83 0.0M
2024-03-05 46.83 47.09 46.83 47.09 0.0M
2024-03-04 46.24 47.18 45.57 46.80 0.0M
2024-03-01 45.25 46.14 45.25 45.47 0.0M
2024-02-29 45.20 46.23 45.20 46.15 0.0M
2024-02-28 45.25 45.25 44.19 45.25 0.0M
2024-02-27 45.01 45.29 43.61 45.29 0.0M
2024-02-26 44.54 45.01 43.04 44.54 0.0M
2024-02-23 43.60 43.61 42.97 43.12 0.0M
2024-02-22 43.60 45.01 43.41 43.79 0.0M
2024-02-21 44.44 44.91 43.66 43.73 0.0M
2024-02-20 45.02 45.21 42.64 43.66 0.0M
2024-02-19 45.23 45.45 44.99 45.39 0.0M
2024-02-16 45.48 45.70 45.47 45.47 0.0M
2024-02-15 46.43 47.27 44.99 44.99 0.0M
2024-02-14 47.32 47.33 46.32 46.43 0.0M
2024-02-09 46.75 47.18 46.53 46.53 0.0M
2024-02-08 46.66 46.80 46.53 46.53 0.0M
2024-02-07 47.32 47.32 46.72 46.90 0.0M
2024-02-06 47.85 47.91 47.31 47.38 0.0M
2024-02-05 47.83 48.22 47.44 48.22 0.0M
2024-02-02 47.38 47.85 47.38 47.84 0.0M
2024-02-01 47.39 47.65 47.39 47.65 0.0M
2024-01-31 47.52 47.85 46.55 47.85 0.0M
2024-01-30 47.09 47.61 46.63 47.48 0.0M
2024-01-29 47.38 47.64 47.36 47.64 0.0M
2024-01-26 47.43 47.43 47.38 47.38 0.0M
2024-01-25 47.40 47.84 47.40 47.82 0.0M
2024-01-24 47.54 47.54 47.43 47.43 0.0M
2024-01-23 48.13 48.13 47.54 47.54 0.0M
2024-01-22 47.49 48.27 47.48 48.14 0.0M
2024-01-19 48.22 48.28 47.63 48.28 0.0M
2024-01-18 47.20 48.28 46.66 48.28 0.0M
2024-01-17 47.39 48.03 46.83 47.05 0.0M
2024-01-16 47.91 48.33 47.31 48.33 0.0M
2024-01-15 48.80 48.85 47.63 48.68 0.0M
2024-01-12 47.20 49.14 47.20 48.33 0.0M
2024-01-11 46.99 47.19 46.91 47.19 0.0M
2024-01-10 46.82 47.31 46.79 46.99 0.0M
2024-01-09 46.91 46.91 46.62 46.81 0.0M
2024-01-08 46.99 47.09 45.87 47.09 0.0M
2024-01-05 47.00 47.06 46.19 47.03 0.0M
2024-01-04 47.24 47.27 45.52 47.00 0.0M
2024-01-03 45.86 46.43 45.86 46.01 0.0M
2024-01-02 46.02 46.42 45.51 45.86 0.0M