METISA Metalúrgica Timboense S.A. (BVMF:MTSA4)
Brazil · Delayed Price · Currency is BRL 45.15
0.00 (0.00%)
Sep 25, 2026, 2:01 PM GMT-3
BVMF:MTSA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 45.15 | 45.15 | 45.06 | 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 |
| Aug 21, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.42 | 2.53% | 200 |
| Aug 20, 2026 | 47.75 | 48.69 | 47.50 | 47.78 | 47.22 | -1.48% | 1,800 |
| Aug 19, 2026 | 49.87 | 49.87 | 48.50 | 48.50 | 47.93 | -2.02% | 800 |
| Aug 18, 2026 | 47.51 | 50.40 | 47.51 | 49.50 | 48.92 | 2.32% | 2,100 |
| Aug 17, 2026 | 48.39 | 48.39 | 48.38 | 48.38 | 47.81 | -0.02% | 300 |
| Aug 14, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 47.82 | 1.02% | 100 |
| Aug 13, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.34 | 0.36% | 300 |
| Aug 11, 2026 | 46.02 | 47.73 | 46.01 | 47.73 | 47.17 | -0.33% | 800 |
| Aug 7, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.33 | -0.19% | 100 |
| Aug 6, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.42 | - | 100 |
| Aug 5, 2026 | 48.00 | 48.49 | 46.68 | 47.98 | 47.42 | -0.04% | 800 |
| Jul 31, 2026 | 47.24 | 48.99 | 47.24 | 48.00 | 47.44 | 2.26% | 3,800 |
| Jul 30, 2026 | 45.70 | 46.97 | 45.70 | 46.94 | 46.39 | 2.94% | 1,600 |
| Jul 29, 2026 | 45.20 | 45.60 | 45.00 | 45.60 | 45.07 | -0.85% | 3,400 |
| Jul 28, 2026 | 44.52 | 45.99 | 44.52 | 45.99 | 45.45 | 0.41% | 400 |
| Jul 27, 2026 | 45.49 | 45.80 | 45.49 | 45.80 | 45.26 | 1.80% | 600 |
| Jul 24, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.46 | -0.02% | 100 |
| Jul 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | 0.87% | 100 |
| Jul 21, 2026 | 45.00 | 45.90 | 44.61 | 44.61 | 44.09 | -0.87% | 3,400 |
| Jul 20, 2026 | 44.11 | 45.00 | 44.10 | 45.00 | 44.47 | -0.02% | 400 |
| Jul 17, 2026 | 44.74 | 45.55 | 44.72 | 45.01 | 44.48 | -5.12% | 2,500 |
| Jul 16, 2026 | 44.05 | 47.44 | 43.51 | 47.44 | 46.89 | 4.29% | 1,300 |
| Jul 15, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.96 | 1.07% | 100 |
| Jul 14, 2026 | 45.41 | 45.41 | 45.01 | 45.01 | 44.48 | -1.32% | 800 |
| Jul 13, 2026 | 46.20 | 46.20 | 45.61 | 45.61 | 45.08 | -4.98% | 800 |
| Jul 10, 2026 | 43.02 | 48.00 | 43.01 | 48.00 | 47.44 | 11.34% | 1,300 |