METISA Metalúrgica Timboense S.A. (BVMF:MTSA4)
Brazil · Delayed Price · Currency is BRL 41.05
0.00 (0.00%)
Nov 8, 2026, 9:31 AM GMT-3
BVMF:MTSA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | - |
| Nov 6, 2026 | 41.10 | 41.10 | 41.05 | 41.05 | 41.05 | - | 1,000 |
| Nov 5, 2026 | 41.10 | 41.10 | 41.05 | 41.05 | 41.05 | 0.02% | 900 |
| Nov 4, 2026 | 41.40 | 41.40 | 41.04 | 41.04 | 41.04 | -0.87% | 900 |
| Nov 3, 2026 | 41.51 | 41.51 | 41.40 | 41.40 | 41.40 | -3.27% | 800 |
| Oct 30, 2026 | 43.99 | 43.99 | 42.00 | 42.80 | 42.80 | 1.76% | 2,900 |
| Oct 29, 2026 | 43.00 | 44.49 | 41.73 | 42.06 | 42.06 | -0.12% | 2,400 |
| Oct 28, 2026 | 44.61 | 44.61 | 42.11 | 42.11 | 42.11 | -7.04% | 1,900 |
| Oct 27, 2026 | 44.41 | 45.50 | 44.30 | 45.30 | 45.30 | -3.14% | 900 |
| Oct 26, 2026 | 46.95 | 46.95 | 46.77 | 46.77 | 46.77 | -2.56% | 400 |
| Oct 23, 2026 | 47.66 | 48.00 | 47.66 | 48.00 | 48.00 | -2.81% | 200 |
| Oct 22, 2026 | 46.64 | 49.39 | 46.64 | 49.39 | 49.39 | 6.67% | 900 |
| Oct 21, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.50% | 100 |
| Oct 20, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.09% | 100 |
| Oct 19, 2026 | 46.35 | 46.50 | 46.03 | 46.03 | 46.03 | 0.09% | 300 |
| Oct 15, 2026 | 45.78 | 45.99 | 45.78 | 45.99 | 45.99 | 0.97% | 300 |
| Oct 14, 2026 | 45.14 | 45.55 | 45.14 | 45.55 | 45.55 | 0.91% | 1,000 |
| Oct 13, 2026 | 45.00 | 45.30 | 45.00 | 45.14 | 45.14 | 0.20% | 1,100 |
| Oct 9, 2026 | 45.09 | 45.47 | 45.05 | 45.05 | 45.05 | 0.29% | 1,500 |
| Oct 8, 2026 | 44.79 | 44.92 | 44.79 | 44.92 | 44.92 | 0.69% | 300 |
| Oct 7, 2026 | 44.94 | 44.99 | 44.61 | 44.61 | 44.61 | 0.20% | 500 |
| Oct 6, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.74% | 200 |
| Oct 5, 2026 | 45.28 | 45.49 | 44.85 | 44.85 | 44.85 | -0.11% | 1,900 |
| Oct 2, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 200 |
| Sep 30, 2026 | 45.55 | 45.78 | 44.90 | 44.90 | 44.90 | -0.49% | 3,400 |
| Sep 29, 2026 | 45.20 | 45.20 | 45.12 | 45.12 | 45.12 | -0.07% | 200 |
| Sep 25, 2026 | 45.15 | 45.15 | 45.06 | 45.15 | 45.15 | - | 800 |
| Sep 24, 2026 | 45.36 | 45.39 | 45.15 | 45.15 | 45.15 | -0.33% | 1,400 |
| Sep 23, 2026 | 45.54 | 45.56 | 45.30 | 45.30 | 45.30 | -0.59% | 900 |
| Sep 22, 2026 | 46.60 | 46.60 | 45.50 | 45.57 | 45.57 | -2.00% | 2,700 |
| Sep 21, 2026 | 46.51 | 47.05 | 46.51 | 47.05 | 46.50 | 1.29% | 2,600 |
| Sep 18, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 45.91 | 0.61% | 100 |
| Sep 17, 2026 | 46.62 | 46.62 | 46.17 | 46.17 | 45.63 | -0.90% | 800 |
| Sep 16, 2026 | 46.61 | 46.61 | 46.56 | 46.59 | 46.05 | 0.02% | 700 |
| Sep 15, 2026 | 46.69 | 46.75 | 46.58 | 46.58 | 46.04 | 0.15% | 2,800 |
| Sep 14, 2026 | 46.47 | 46.60 | 46.47 | 46.51 | 45.97 | -0.39% | 1,900 |
| Sep 11, 2026 | 47.27 | 47.27 | 46.31 | 46.69 | 46.14 | -0.66% | 4,500 |
| Sep 10, 2026 | 46.42 | 47.00 | 46.42 | 47.00 | 46.45 | 0.02% | 400 |
| Sep 9, 2026 | 46.11 | 46.99 | 46.11 | 46.99 | 46.44 | 0.53% | 400 |
| Sep 8, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.19 | -0.02% | 100 |
| Sep 4, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.20 | -0.53% | 300 |
| Sep 3, 2026 | 47.30 | 47.30 | 47.00 | 47.00 | 46.45 | -0.28% | 400 |
| Sep 2, 2026 | 47.60 | 47.65 | 47.13 | 47.13 | 46.58 | -0.99% | 1,400 |
| Sep 1, 2026 | 47.70 | 47.70 | 47.60 | 47.60 | 47.04 | -0.21% | 500 |
| Aug 31, 2026 | 48.43 | 48.43 | 47.61 | 47.70 | 47.14 | 1.04% | 2,800 |
| Aug 28, 2026 | 47.63 | 47.63 | 47.21 | 47.21 | 46.66 | -0.61% | 1,300 |
| Aug 27, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 46.94 | -0.42% | 500 |
| Aug 26, 2026 | 48.51 | 48.79 | 47.70 | 47.70 | 47.14 | -3.25% | 4,100 |
| Aug 25, 2026 | 48.50 | 49.30 | 48.50 | 49.30 | 48.72 | 1.65% | 900 |
| Aug 24, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.93 | -1.00% | 100 |