METISA Metalúrgica Timboense S.A. (BVMF:MTSA4)
Brazil · Delayed Price · Currency is BRL 45.80
+0.81 (1.80%)
Jul 27, 2026, 3:57 PM GMT-3
BVMF:MTSA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.02% | 100 |
| Jul 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.87% | 100 |
| Jul 21, 2026 | 45.00 | 45.90 | 44.61 | 44.61 | 44.61 | -0.87% | 3,400 |
| Jul 20, 2026 | 44.11 | 45.00 | 44.10 | 45.00 | 45.00 | -0.02% | 400 |
| Jul 17, 2026 | 44.74 | 45.55 | 44.72 | 45.01 | 45.01 | -5.12% | 2,500 |
| Jul 16, 2026 | 44.05 | 47.44 | 43.51 | 47.44 | 47.44 | 4.29% | 1,300 |
| Jul 15, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 1.07% | 100 |
| Jul 14, 2026 | 45.41 | 45.41 | 45.01 | 45.01 | 45.01 | -1.32% | 800 |
| Jul 13, 2026 | 46.20 | 46.20 | 45.61 | 45.61 | 45.61 | -4.98% | 800 |
| Jul 10, 2026 | 43.02 | 48.00 | 43.01 | 48.00 | 48.00 | 11.34% | 1,300 |
| Jul 9, 2026 | 43.15 | 43.99 | 43.10 | 43.11 | 43.11 | 0.02% | 900 |
| Jul 8, 2026 | 43.95 | 44.78 | 43.10 | 43.10 | 43.10 | -2.29% | 1,600 |
| Jul 7, 2026 | 44.21 | 44.21 | 44.11 | 44.11 | 44.11 | -1.74% | 1,000 |
| Jul 6, 2026 | 45.16 | 45.66 | 44.89 | 44.89 | 44.89 | -4.31% | 3,800 |
| Jul 3, 2026 | 47.01 | 47.01 | 46.91 | 46.91 | 46.91 | - | 1,000 |
| Jul 2, 2026 | 46.71 | 47.00 | 46.71 | 46.91 | 46.91 | -1.64% | 1,100 |
| Jul 1, 2026 | 45.01 | 47.81 | 45.01 | 47.69 | 47.69 | -0.60% | 400 |
| Jun 30, 2026 | 46.50 | 47.99 | 46.03 | 47.98 | 47.98 | 4.67% | 4,300 |
| Jun 29, 2026 | 44.99 | 46.88 | 44.01 | 45.84 | 45.84 | 3.92% | 1,500 |
| Jun 26, 2026 | 44.01 | 44.90 | 44.00 | 44.11 | 44.11 | -0.85% | 1,700 |
| Jun 25, 2026 | 44.31 | 45.00 | 43.50 | 44.49 | 44.49 | 0.45% | 2,200 |
| Jun 23, 2026 | 43.01 | 44.39 | 42.01 | 44.29 | 44.29 | -0.45% | 500 |
| Jun 22, 2026 | 43.90 | 44.90 | 43.00 | 44.49 | 44.49 | 3.95% | 1,400 |
| Jun 19, 2026 | 43.01 | 43.01 | 40.02 | 42.80 | 42.80 | -1.22% | 42,100 |
| Jun 18, 2026 | 45.00 | 45.39 | 43.33 | 43.33 | 43.33 | -2.63% | 1,000 |
| Jun 17, 2026 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | 1.14% | 600 |
| Jun 16, 2026 | 45.04 | 45.04 | 44.00 | 44.00 | 44.00 | -2.24% | 600 |
| Jun 12, 2026 | 44.00 | 45.90 | 44.00 | 45.01 | 45.01 | 3.47% | 2,900 |
| Jun 11, 2026 | 44.50 | 44.50 | 43.50 | 43.50 | 43.50 | -1.14% | 300 |
| Jun 10, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1.80% | 700 |
| Jun 8, 2026 | 44.21 | 44.21 | 43.22 | 43.22 | 43.22 | -1.30% | 200 |
| Jun 5, 2026 | 45.00 | 45.00 | 43.00 | 43.79 | 43.79 | -2.67% | 2,400 |
| Jun 3, 2026 | 44.44 | 44.99 | 44.44 | 44.99 | 44.99 | 1.47% | 1,200 |
| Jun 2, 2026 | 44.34 | 44.63 | 40.01 | 44.34 | 44.34 | -1.49% | 98,900 |
| Jun 1, 2026 | 46.51 | 47.09 | 45.00 | 45.01 | 45.01 | -6.79% | 60,700 |
| May 29, 2026 | 47.70 | 48.60 | 47.14 | 48.29 | 48.29 | 0.63% | 1,800 |
| May 28, 2026 | 47.64 | 47.99 | 47.64 | 47.99 | 47.99 | 2.22% | 500 |
| May 27, 2026 | 48.89 | 48.89 | 46.50 | 46.95 | 46.95 | -2.77% | 2,300 |
| May 26, 2026 | 51.55 | 51.55 | 48.29 | 48.29 | 48.29 | -6.25% | 22,200 |
| May 25, 2026 | 53.24 | 53.24 | 51.51 | 51.51 | 51.51 | -2.79% | 1,700 |
| May 22, 2026 | 53.40 | 53.51 | 52.99 | 52.99 | 52.99 | -1.83% | 18,800 |
| May 21, 2026 | 55.00 | 55.00 | 53.63 | 53.98 | 53.98 | -1.87% | 21,600 |
| May 20, 2026 | 57.40 | 57.40 | 55.01 | 55.01 | 55.01 | -3.66% | 21,900 |
| May 19, 2026 | 55.54 | 57.37 | 55.54 | 57.10 | 57.10 | -0.35% | 1,900 |
| May 18, 2026 | 55.01 | 57.35 | 55.01 | 57.30 | 57.30 | 1.42% | 700 |
| May 15, 2026 | 56.57 | 56.57 | 56.01 | 56.50 | 56.50 | -0.12% | 1,400 |
| May 14, 2026 | 56.58 | 56.58 | 56.57 | 56.57 | 56.57 | 0.68% | 700 |
| May 13, 2026 | 55.30 | 56.20 | 55.30 | 56.19 | 56.19 | -0.72% | 700 |
| May 11, 2026 | 56.60 | 56.60 | 56.50 | 56.60 | 56.60 | -1.39% | 800 |
| May 8, 2026 | 58.01 | 58.01 | 57.40 | 57.40 | 57.40 | -1.96% | 2,000 |