Metisa Metalurgica Timboense Sa Historical Data - MTSA4 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
Metisa Metalurgica Timboense Sa (MTSA4)
Metisa Metalurgica Timboense Sa (MTSA4) Historical

Metisa Metalurgica Timboense Sa (MTSA4)

47.29

0.59

(1.26%)

Closed April 26 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.72	-1.49968756509	48.01	48.74	46.7	1700	47.87811765	PR
4	-2.71	-5.42	50	51	46.7	2158	48.38990244	PR
12	-2.72	-5.43891221756	50.01	51	45	3374	47.63323973	PR
26	2.88	6.48502589507	44.41	51.86	42	5286	46.61224854	PR
52	6.64	16.3345633456	40.65	53.98	40	4070	46.68996532	PR
156	7.29	18.225	40	54.8	33.51	3288	43.52872599	PR
260	31.19	193.726708075	16.1	54.8	12.2	4699	31.03987872	PR

Date	Close	Change	Change %	Open	High	Low	Volume
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
1711661400	51	1	2.00	50	51	50	4300
1711574940	50	2.17	4.54	48.09	50	48.09	2800
1711488540	47.83	-1.04	-2.13	48	48	47.81	2300
1711402140	48.87	0.86	1.79	48.47	48.87	47.8	2200
1711143000	48.01	-0.29	-0.60	48.08	48.16	48.01	1600
1711056600	48.3	-0.67	-1.37	48.33	48.68	48.3	900
1710970200	48.97	0.07	0.14	48.87	48.99	48.87	2800
1710883740	48.9	-0.09	-0.18	48.89	48.9	48.36	1100
1710797400	48.99	-0.09	-0.18	48.97	49.5	48.7	1900
1710538200	49.08	-0.4	-0.81	49	49.1	49	2300
1710451740	49.48	0.78	1.60	49.89	49.89	48.01	700
1710365400	48.7	-0.21	-0.43	48.91	48.91	48.7	600
1710278940	48.91	-0.23	-0.47	48.55	48.95	48.55	1700
1710192600	49.14	-1.55	-3.06	50.2	50.2	49.14	2200
1709933400	50.69	0.89	1.79	50.64	50.76	49.2	2500
1709847000	49.8	-0.68	-1.35	50.39	50.5	49.8	900
1709760540	50.48	0.78	1.57	49.66	50.48	49.23	700
1709674200	49.7	0.31	0.63	49.42	49.7	49.42	1900
1709587740	49.39	1.4	2.92	48.8	49.79	48.09	3600
1709328600	47.99	-0.71	-1.46	47.75	48.69	47.75	400
1709242200	48.7	0.95	1.99	47.7	48.79	47.7	3500
1709155800	47.75	-0.05	-0.10	47.75	47.75	46.63	700
1709069400	47.8	0.8	1.70	47.5	47.8	46.02	2600
1708983000	47	1.5	3.30	47	47.5	45.42	2100
1708723800	45.5	-0.71	-1.54	46.01	46.02	45.35	14300
1708637400	46.21	0.06	0.13	46.01	47.5	45.81	18100
1708550940	46.15	0.07	0.15	46.9	47.39	46.07	2400
1708464600	46.08	-1.82	-3.80	47.51	47.71	45	41900
1708378200	47.9	-0.08	-0.17	47.73	47.96	47.48	3800
1708119000	47.98	0.5	1.05	48	48.23	47.98	700
1708032600	47.48	-1.52	-3.10	49	49.89	47.48	9400
1707946200	49	-0.1	-0.20	49.94	49.95	48.88	1800
1707514200	49.1	0	0.00	49.34	49.79	49.1	3100
1707427800	49.1	-0.39	-0.79	49.24	49.39	49.1	2100
1707341400	49.49	-0.51	-1.02	49.94	49.94	49.3	2600
1707255000	50	-0.89	-1.75	50.5	50.56	49.93	4500
1707168600	50.89	0.4	0.79	50.48	50.89	50.06	2700
1706909400	50.49	0.2	0.40	50	50.5	50	1500
1706822940	50.29	-0.21	-0.42	50.01	50.29	50.01	400
1706736600	50.5	0.39	0.78	50.15	50.5	49.13	5200
1706650200	50.11	-0.17	-0.34	49.7	50.24	49.21	1400
1706563800	50.28	0.28	0.56	50	50.28	49.98	2000
1706304600	50	-0.47	-0.93	50.05	50.05	50	1500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions