METISA PN Historical Data - MTSA4

Company Name	Stock Ticker Symbol	Market	Type
Metisa Metalurgica Timboense Sa	MTSA4	Bovespa	Preference Share

	Price Change	Change Percent	Stock Price	Last Traded
	0.42	0.93%	45.78	16:06:00

Open Price	Low Price	High Price	Close Price	Prev Close
44.83	44.80	46.38	45.80	45.36

Industry Sector
Bens Industriais / Máquinas e Equipamentos / Máq. e Equip. Construção e Agrícolas

MTSA4 Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	48.56	48.61	42.00	44.18	37,700	-2.78	-5.72%
1 Month	46.40	50.00	42.00	44.98	14,200	-0.62	-1.34%
3 Months	52.12	53.15	42.00	46.11	7,514	-6.34	-12.16%
6 Months	41.73	53.98	41.00	46.57	4,740	4.05	9.71%
1 Year	43.31	53.98	33.51	44.59	3,641	2.47	5.7%
3 Years	30.50	54.80	28.01	40.59	3,473	15.28	50.1%
5 Years	15.15	54.80	12.20	28.61	4,910	30.63	202.18%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 06 2023	45.36	0.30	0.67%	45.44	45.57	44.90	6,600
Dec 05 2023	45.06	0.06	0.13%	45.74	45.75	44.50	7,200
Dec 04 2023	45.00	1.20	2.74%	45.00	46.99	44.13	14,500
Dec 01 2023	43.80	-4.40	-9.13%	47.82	47.85	42.00	152,100
Nov 30 2023	48.20	-0.29	-0.6%	48.56	48.61	47.71	8,100
Nov 29 2023	48.49	-0.20	-0.41%	48.70	50.00	48.34	5,100
Nov 28 2023	48.69	1.09	2.29%	46.43	48.69	46.14	8,100
Nov 27 2023	47.60	0.65	1.38%	46.11	47.60	46.11	2,200
Nov 24 2023	46.95	0.00	0.0%	46.01	46.95	46.00	7,900
Nov 23 2023	46.95	0.15	0.32%	46.02	46.95	46.00	6,900
Nov 22 2023	46.80	0.85	1.85%	45.99	46.80	45.72	6,200
Nov 21 2023	45.95	0.06	0.13%	45.96	45.96	45.50	5,800
Nov 20 2023	45.89	-0.11	-0.24%	45.98	46.35	45.89	5,500
Nov 17 2023	46.00	0.41	0.9%	45.71	46.00	45.71	2,200
Nov 16 2023	45.59	-1.07	-2.29%	46.68	46.68	45.59	9,900
Nov 14 2023	46.66	-0.23	-0.49%	47.36	47.36	46.00	16,000
Nov 13 2023	46.89	0.23	0.49%	46.50	46.89	46.40	1,800
Nov 10 2023	46.66	0.26	0.56%	46.21	47.01	46.20	3,000
Nov 09 2023	46.40	0.00	0.0%	46.40	46.93	46.40	700
Nov 08 2023	46.40	-0.08	-0.17%	47.89	47.90	46.38	1,600
Nov 07 2023	46.48	0.59	1.29%	46.05	46.50	46.05	1,700