Cotações Históricas MTSI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 100,16 | 2,38 | 2,43% | 99,94 | 100,68 | 98,02 | 616.477 |
25 Jul 2024 | 97,78 | -3,81 | -3,75% | 100,97 | 102,1177 | 97,38 | 1.020.028 |
24 Jul 2024 | 101,59 | -4,91 | -4,61% | 104,90 | 105,145 | 101,52 | 492.265 |
23 Jul 2024 | 106,50 | -0,22 | -0,21% | 105,27 | 107,75 | 105,05 | 261.551 |
22 Jul 2024 | 106,72 | 2,45 | 2,35% | 106,31 | 108,56 | 104,735 | 497.253 |
19 Jul 2024 | 104,27 | -0,68 | -0,65% | 104,95 | 105,29 | 103,00 | 532.277 |
18 Jul 2024 | 104,95 | -2,69 | -2,50% | 109,24 | 110,00 | 103,50 | 970.487 |
17 Jul 2024 | 107,64 | -9,66 | -8,24% | 114,78 | 114,78 | 107,60 | 641.737 |
16 Jul 2024 | 117,30 | 3,65 | 3,21% | 113,91 | 117,55 | 113,64 | 475.968 |
15 Jul 2024 | 113,65 | 0,84 | 0,74% | 113,33 | 114,71 | 111,70 | 540.266 |
12 Jul 2024 | 112,81 | -1,32 | -1,16% | 115,00 | 115,95 | 111,975 | 844.171 |
11 Jul 2024 | 114,13 | -1,59 | -1,37% | 116,88 | 116,88 | 114,00 | 561.299 |
10 Jul 2024 | 115,72 | -0,10 | -0,09% | 116,83 | 116,83 | 114,62 | 648.462 |
09 Jul 2024 | 115,82 | -2,28 | -1,93% | 118,10 | 118,765 | 115,3375 | 913.319 |
08 Jul 2024 | 118,10 | 3,99 | 3,50% | 115,00 | 118,45 | 114,495 | 1.315.204 |
05 Jul 2024 | 114,11 | 2,19 | 1,96% | 112,67 | 114,60 | 111,40 | 437.594 |
03 Jul 2024 | 111,92 | 0,16 | 0,14% | 111,90 | 112,56 | 110,59 | 233.116 |
02 Jul 2024 | 111,76 | 1,40 | 1,27% | 110,26 | 113,28 | 110,26 | 835.798 |
01 Jul 2024 | 110,36 | 0,71 | 0,65% | 111,62 | 112,09 | 108,44 | 777.730 |
28 Jun 2024 | 109,65 | 0,00 | 0,00% | 109,65 | 109,65 | 109,65 | 0 |
27 Jun 2024 | 109,65 | 1,42 | 1,31% | 108,21 | 109,73 | 106,85 | 780.814 |
26 Jun 2024 | 108,23 | 2,13 | 2,01% | 106,19 | 109,98 | 106,0932 | 738.913 |
25 Jun 2024 | 106,10 | -0,35 | -0,33% | 106,79 | 106,795 | 105,05 | 603.801 |
24 Jun 2024 | 106,45 | 0,68 | 0,64% | 105,02 | 109,24 | 104,89 | 647.799 |
21 Jun 2024 | 105,77 | 0,77 | 0,73% | 105,00 | 105,95 | 102,96 | 840.738 |
20 Jun 2024 | 105,00 | -2,18 | -2,03% | 107,18 | 108,25 | 104,58 | 466.986 |
18 Jun 2024 | 107,18 | 0,12 | 0,11% | 107,40 | 107,50 | 105,95 | 538.384 |
17 Jun 2024 | 107,06 | 2,82 | 2,71% | 104,54 | 107,189 | 103,51 | 441.905 |
14 Jun 2024 | 104,24 | -0,55 | -0,52% | 103,00 | 104,2815 | 103,00 | 349.848 |
13 Jun 2024 | 104,79 | -0,47 | -0,45% | 105,25 | 105,905 | 102,94 | 361.083 |
12 Jun 2024 | 105,26 | 2,63 | 2,56% | 104,76 | 106,15 | 103,75 | 435.281 |
11 Jun 2024 | 102,63 | 0,42 | 0,41% | 101,79 | 102,80 | 100,37 | 342.048 |
10 Jun 2024 | 102,21 | 0,81 | 0,80% | 100,20 | 103,475 | 99,625 | 395.158 |
07 Jun 2024 | 101,40 | -1,47 | -1,43% | 102,28 | 102,79 | 100,50 | 526.500 |
06 Jun 2024 | 102,87 | 0,43 | 0,42% | 101,96 | 104,36 | 101,01 | 488.471 |
05 Jun 2024 | 102,44 | 2,85 | 2,86% | 100,92 | 103,43 | 100,00 | 543.504 |
04 Jun 2024 | 99,59 | -2,34 | -2,30% | 101,77 | 101,90 | 99,09 | 454.481 |
03 Jun 2024 | 101,93 | 0,79 | 0,78% | 102,29 | 103,44 | 99,72 | 519.701 |
31 Mai 2024 | 101,14 | -0,09 | -0,09% | 101,50 | 101,50 | 98,325 | 637.888 |
30 Mai 2024 | 101,23 | -0,74 | -0,73% | 101,97 | 103,61 | 100,86 | 558.824 |
29 Mai 2024 | 101,97 | -2,56 | -2,45% | 102,39 | 103,43 | 101,887 | 407.502 |
28 Mai 2024 | 104,53 | 2,20 | 2,15% | 102,99 | 105,20 | 101,95 | 512.373 |
24 Mai 2024 | 102,33 | 0,90 | 0,89% | 102,20 | 103,34 | 101,24 | 531.520 |
23 Mai 2024 | 101,43 | 0,27 | 0,27% | 102,59 | 103,73 | 101,095 | 648.185 |
22 Mai 2024 | 101,16 | -1,20 | -1,17% | 103,04 | 103,19 | 99,88 | 578.411 |
21 Mai 2024 | 102,36 | -0,02 | -0,02% | 100,86 | 102,84 | 100,11 | 383.314 |
20 Mai 2024 | 102,38 | 1,53 | 1,52% | 100,49 | 103,70 | 100,41 | 691.330 |
17 Mai 2024 | 100,85 | -0,75 | -0,74% | 102,53 | 102,62 | 99,74 | 424.448 |
16 Mai 2024 | 101,60 | -1,77 | -1,71% | 103,00 | 103,23 | 101,46 | 618.545 |
15 Mai 2024 | 103,37 | 0,49 | 0,48% | 103,65 | 104,20 | 102,06 | 673.594 |
14 Mai 2024 | 102,88 | 0,27 | 0,26% | 103,00 | 103,275 | 102,34 | 499.570 |
13 Mai 2024 | 102,61 | 0,67 | 0,66% | 103,10 | 103,68 | 101,30 | 514.454 |
10 Mai 2024 | 101,94 | 0,55 | 0,54% | 101,71 | 102,23 | 100,67 | 607.664 |
09 Mai 2024 | 101,39 | -0,04 | -0,04% | 102,00 | 102,07 | 100,74 | 527.185 |
08 Mai 2024 | 101,43 | -1,57 | -1,52% | 101,64 | 103,66 | 101,335 | 478.225 |
07 Mai 2024 | 103,00 | -0,51 | -0,49% | 104,32 | 104,43 | 101,90 | 772.650 |
06 Mai 2024 | 103,51 | 0,66 | 0,64% | 104,11 | 107,00 | 102,245 | 695.695 |
03 Mai 2024 | 102,85 | 3,87 | 3,91% | 103,92 | 103,92 | 101,60 | 629.777 |
02 Mai 2024 | 98,98 | -0,14 | -0,14% | 100,28 | 100,75 | 95,365 | 1.139.253 |
01 Mai 2024 | 99,12 | -2,83 | -2,78% | 99,33 | 101,995 | 96,60 | 775.200 |
30 Abr 2024 | 101,95 | -2,05 | -1,97% | 102,86 | 104,61 | 101,88 | 1.554.332 |
29 Abr 2024 | 104,00 | 2,29 | 2,25% | 101,59 | 104,81 | 101,535 | 479.752 |