MTSA4

METISA PN Historical Data

Company Name Stock Ticker Symbol Market Type
Metisa Metalurgica Timboense Sa MTSA4 Bovespa Preference Share
  Price Change Change Percent Stock Price Last Traded
0.60 1.43% 42.49 18:45:00
Open Price Low Price High Price Close Price Prev Close
41.21 41.21 42.78 42.49 41.89
more quote information »

MTSA4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week42.0042.9941.0241.907200.491.17%
1 Month42.9347.4740.2143.131,274-0.44-1.02%
3 Months37.5847.4735.7040.911,2204.9113.07%
6 Months39.0047.4734.6138.751,7663.498.95%
1 Year41.0047.4734.6140.572,5071.493.63%
3 Years18.9054.8012.2028.105,05023.59124.81%
5 Years17.3154.8012.0623.005,45825.18145.47%

MTSA4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 42.49 0.60 1.43% 41.21 42.78 41.21 1,100
Sep 29 2022 41.89 -0.08 -0.19% 41.11 41.97 41.02 700
Sep 28 2022 41.97 0.17 0.41% 41.97 41.97 41.97 100
Sep 27 2022 41.80 0.29 0.7% 41.30 41.80 41.30 700
Sep 26 2022 41.51 -1.48 -3.44% 42.20 42.20 41.51 1,500
Sep 23 2022 42.99 1.11 2.65% 42.00 42.99 41.62 600
Sep 22 2022 41.88 -0.20 -0.48% 42.42 42.80 41.88 2,200
Sep 21 2022 42.08 -3.81 -8.3% 44.79 44.99 42.01 4,800
Sep 20 2022 45.89 1.01 2.25% 44.88 47.47 44.00 4,000
Sep 19 2022 44.88 1.88 4.37% 43.00 44.99 43.00 3,400
Sep 16 2022 43.00 1.00 2.38% 42.02 43.00 42.02 500
Sep 15 2022 42.00 0.00 0.0% 42.00 42.00 42.00 300
Sep 14 2022 42.00 -0.77 -1.8% 42.74 42.74 42.00 1,300
Sep 13 2022 42.77 -0.03 -0.07% 42.01 42.79 42.00 600
Sep 12 2022 42.80 0.80 1.9% 42.80 42.80 42.80 300
Sep 09 2022 42.00 0.00 0.0% 42.13 42.31 42.00 1,700
Sep 08 2022 42.00 -0.23 -0.54% 42.00 42.00 42.00 100
Sep 06 2022 42.23 -0.68 -1.58% 42.50 42.50 42.23 300
Sep 05 2022 42.91 -0.03 -0.07% 40.21 42.92 40.21 700
Sep 02 2022 42.94 0.92 2.19% 42.93 42.94 42.93 400
Sep 01 2022 42.02 -0.89 -2.07% 42.05 42.36 42.02 700
See More Historical Prices »
Your Recent History
BOV
MTSA4
METISA PN
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221001 20:27:41