METISA Metalúrgica Timboense S.A. (BVMF:MTSA4)
Brazil · Delayed Price · Currency is BRL 46.75
-0.25 (-0.53%)
Sep 4, 2026, 5:05 PM GMT-3
BVMF:MTSA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.53% | 300 |
| Sep 3, 2026 | 47.30 | 47.30 | 47.00 | 47.00 | 47.00 | -0.28% | 400 |
| Sep 2, 2026 | 47.60 | 47.65 | 47.13 | 47.13 | 47.13 | -0.99% | 1,400 |
| Sep 1, 2026 | 47.70 | 47.70 | 47.60 | 47.60 | 47.60 | -0.21% | 500 |
| Aug 31, 2026 | 48.43 | 48.43 | 47.61 | 47.70 | 47.70 | 1.04% | 2,800 |
| Aug 28, 2026 | 47.63 | 47.63 | 47.21 | 47.21 | 47.21 | -0.61% | 1,300 |
| Aug 27, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.42% | 500 |
| Aug 26, 2026 | 48.51 | 48.79 | 47.70 | 47.70 | 47.70 | -3.25% | 4,100 |
| Aug 25, 2026 | 48.50 | 49.30 | 48.50 | 49.30 | 49.30 | 1.65% | 900 |
| Aug 24, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.00% | 100 |
| Aug 21, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 2.53% | 200 |
| Aug 20, 2026 | 47.75 | 48.69 | 47.50 | 47.78 | 47.78 | -1.48% | 1,800 |
| Aug 19, 2026 | 49.87 | 49.87 | 48.50 | 48.50 | 48.50 | -2.02% | 800 |
| Aug 18, 2026 | 47.51 | 50.40 | 47.51 | 49.50 | 49.50 | 2.32% | 2,100 |
| Aug 17, 2026 | 48.39 | 48.39 | 48.38 | 48.38 | 48.38 | -0.02% | 300 |
| Aug 14, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 1.02% | 100 |
| Aug 13, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.36% | 300 |
| Aug 11, 2026 | 46.02 | 47.73 | 46.01 | 47.73 | 47.73 | -0.33% | 800 |
| Aug 7, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.19% | 100 |
| Aug 6, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - | 100 |
| Aug 5, 2026 | 48.00 | 48.49 | 46.68 | 47.98 | 47.98 | -0.04% | 800 |
| Jul 31, 2026 | 47.24 | 48.99 | 47.24 | 48.00 | 48.00 | 2.26% | 3,800 |
| Jul 30, 2026 | 45.70 | 46.97 | 45.70 | 46.94 | 46.94 | 2.94% | 1,600 |
| Jul 29, 2026 | 45.20 | 45.60 | 45.00 | 45.60 | 45.60 | -0.85% | 3,400 |
| Jul 28, 2026 | 44.52 | 45.99 | 44.52 | 45.99 | 45.99 | 0.41% | 400 |
| Jul 27, 2026 | 45.49 | 45.80 | 45.49 | 45.80 | 45.80 | 1.80% | 600 |
| 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 |