METISA Metalúrgica Timboense S.A. (BVMF:MTSA4)
Brazil · Delayed Price · Currency is BRL 61.40
-0.99 (-1.59%)
Apr 28, 2026, 5:07 PM GMT-3
BVMF:MTSA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - | 500 |
| Apr 24, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.65% | 100 |
| Apr 23, 2026 | 62.03 | 62.03 | 61.99 | 61.99 | 61.99 | 0.80% | 2,900 |
| Apr 22, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.00% | 200 |
| Apr 17, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -1.40% | 100 |
| Apr 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 100 |
| Apr 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 500 |
| Apr 10, 2026 | 63.47 | 63.50 | 63.00 | 63.00 | 63.00 | - | 1,200 |
| Apr 9, 2026 | 64.22 | 64.25 | 63.00 | 63.00 | 63.00 | -2.25% | 1,200 |
| Apr 8, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.54% | 200 |
| Apr 7, 2026 | 63.67 | 64.80 | 63.66 | 64.80 | 64.80 | -0.02% | 800 |
| Apr 6, 2026 | 62.07 | 64.81 | 62.07 | 64.81 | 64.81 | -0.02% | 900 |
| Apr 2, 2026 | 64.67 | 64.82 | 63.45 | 64.82 | 64.82 | 0.19% | 1,400 |
| Mar 31, 2026 | 63.90 | 64.91 | 63.80 | 64.70 | 64.70 | 1.13% | 3,400 |
| Mar 30, 2026 | 62.95 | 63.98 | 62.35 | 63.98 | 63.98 | 1.98% | 3,500 |
| Mar 27, 2026 | 62.27 | 62.78 | 62.27 | 62.74 | 62.74 | -0.29% | 700 |
| Mar 26, 2026 | 61.25 | 62.92 | 61.25 | 62.92 | 62.92 | 0.51% | 600 |
| Mar 25, 2026 | 61.51 | 62.60 | 61.51 | 62.60 | 62.60 | -0.52% | 1,100 |
| Mar 24, 2026 | 61.59 | 62.93 | 61.59 | 62.93 | 62.93 | - | 1,000 |
| Mar 23, 2026 | 61.60 | 62.93 | 61.60 | 62.93 | 62.93 | 2.33% | 800 |
| Mar 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.32% | 100 |
| Mar 19, 2026 | 61.00 | 61.70 | 61.00 | 61.70 | 61.70 | - | 300 |
| Mar 17, 2026 | 61.72 | 61.90 | 61.70 | 61.70 | 61.70 | -0.79% | 1,400 |
| Mar 16, 2026 | 61.50 | 62.23 | 61.50 | 62.19 | 62.19 | 0.48% | 1,000 |
| Mar 13, 2026 | 59.24 | 62.20 | 59.24 | 61.89 | 61.89 | 2.31% | 300 |
| Mar 12, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - | 100 |
| Mar 10, 2026 | 60.50 | 60.61 | 60.49 | 60.49 | 60.49 | - | 1,100 |
| Mar 9, 2026 | 59.67 | 60.99 | 59.67 | 60.49 | 60.49 | -0.80% | 1,100 |
| Mar 5, 2026 | 58.64 | 61.54 | 58.64 | 60.98 | 60.98 | -0.99% | 1,500 |
| Mar 4, 2026 | 61.15 | 61.89 | 61.15 | 61.59 | 61.59 | 0.20% | 400 |
| Mar 3, 2026 | 60.00 | 61.49 | 59.00 | 61.47 | 61.47 | 0.77% | 6,600 |
| Mar 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.72% | 300 |
| Feb 27, 2026 | 61.16 | 62.07 | 60.61 | 62.07 | 62.07 | 1.54% | 3,600 |
| Feb 26, 2026 | 61.18 | 61.18 | 60.51 | 61.13 | 61.13 | -0.05% | 1,200 |
| Feb 25, 2026 | 60.01 | 61.24 | 59.87 | 61.16 | 61.16 | 2.15% | 1,300 |
| Feb 24, 2026 | 60.00 | 60.00 | 59.87 | 59.87 | 59.87 | -0.20% | 900 |
| Feb 23, 2026 | 57.25 | 60.98 | 57.25 | 59.99 | 59.99 | 4.75% | 1,000 |
| Feb 20, 2026 | 56.01 | 57.27 | 56.00 | 57.27 | 57.27 | -0.38% | 400 |
| Feb 19, 2026 | 54.90 | 58.00 | 54.90 | 57.49 | 57.49 | 4.62% | 500 |
| Feb 18, 2026 | 52.51 | 54.95 | 52.51 | 54.95 | 54.95 | 2.83% | 500 |
| Feb 13, 2026 | 52.02 | 53.44 | 52.01 | 53.44 | 53.44 | -0.07% | 400 |
| Feb 12, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.02% | 200 |
| Feb 11, 2026 | 53.38 | 53.50 | 52.80 | 53.49 | 53.49 | 0.92% | 1,700 |
| Feb 10, 2026 | 52.99 | 53.00 | 52.99 | 53.00 | 53.00 | - | 200 |
| Feb 9, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 1.92% | 1,500 |
| Feb 6, 2026 | 51.98 | 53.50 | 50.52 | 52.00 | 52.00 | 2.08% | 2,300 |
| Feb 5, 2026 | 50.05 | 50.94 | 50.05 | 50.94 | 50.94 | -0.02% | 400 |
| Feb 4, 2026 | 49.50 | 50.95 | 49.49 | 50.95 | 50.95 | -0.10% | 1,300 |
| Feb 2, 2026 | 49.95 | 52.99 | 49.95 | 51.00 | 51.00 | 2.06% | 1,100 |
| Jan 30, 2026 | 49.40 | 49.97 | 49.00 | 49.97 | 49.97 | 0.97% | 2,600 |