Cotações Históricas MTSFY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 28,84 | 0,02 | 0,07% | 29,39 | 29,82 | 28,75 | 16.838 |
06 Jun 2024 | 28,82 | -0,60 | -2,04% | 28,78 | 28,91 | 28,76 | 9.888 |
05 Jun 2024 | 29,42 | 0,86 | 3,00% | 30,15 | 30,15 | 29,274 | 27.148 |
04 Jun 2024 | 28,564 | 0,72 | 2,60% | 28,54 | 28,58 | 28,41 | 35.278 |
03 Jun 2024 | 27,84 | 0,38 | 1,38% | 27,88 | 27,955 | 27,78 | 15.664 |
31 Mai 2024 | 27,46 | 0,90 | 3,39% | 27,56 | 27,56 | 27,291 | 23.792 |
30 Mai 2024 | 26,56 | 0,41 | 1,57% | 26,6175 | 26,64 | 26,515 | 19.323 |
29 Mai 2024 | 26,15 | -0,49 | -1,82% | 26,225 | 26,30 | 26,00 | 32.029 |
28 Mai 2024 | 26,635 | -0,18 | -0,65% | 26,655 | 26,74 | 26,55 | 27.030 |
24 Mai 2024 | 26,81 | 0,27 | 1,02% | 26,815 | 26,90 | 26,8075 | 19.422 |
23 Mai 2024 | 26,54 | -0,38 | -1,41% | 26,84 | 26,85 | 26,50 | 29.606 |
22 Mai 2024 | 26,92 | -1,13 | -4,03% | 27,13 | 27,15 | 26,92 | 27.203 |
21 Mai 2024 | 28,05 | -0,57 | -1,99% | 27,7575 | 28,26 | 27,60 | 14.406 |
20 Mai 2024 | 28,62 | 0,62 | 2,21% | 28,63 | 28,708 | 28,54 | 23.234 |
17 Mai 2024 | 28,00 | 0,46 | 1,67% | 27,94 | 28,04 | 27,905 | 20.268 |
16 Mai 2024 | 27,54 | -0,56 | -1,99% | 28,17 | 28,37 | 27,54 | 12.520 |
15 Mai 2024 | 28,10 | -0,25 | -0,88% | 27,875 | 28,10 | 27,8275 | 12.219 |
14 Mai 2024 | 28,35 | -0,33 | -1,15% | 28,26 | 28,35 | 28,238 | 19.512 |
13 Mai 2024 | 28,68 | -1,11 | -3,73% | 28,645 | 28,72 | 28,62 | 10.853 |
10 Mai 2024 | 29,79 | -0,33 | -1,10% | 29,60 | 29,945 | 29,60 | 11.173 |
09 Mai 2024 | 30,12 | -0,53 | -1,73% | 29,9395 | 30,35 | 29,9225 | 15.613 |
08 Mai 2024 | 30,65 | -0,59 | -1,89% | 30,5125 | 30,65 | 30,5125 | 18.683 |
07 Mai 2024 | 31,24 | -0,71 | -2,22% | 31,51 | 31,67 | 30,95 | 32.936 |
06 Mai 2024 | 31,95 | 0,16 | 0,50% | 32,12 | 32,3536 | 31,8775 | 7.542 |
03 Mai 2024 | 31,79 | 0,49 | 1,57% | 31,75 | 31,79 | 31,48 | 9.679 |
02 Mai 2024 | 31,30 | 1,06 | 3,52% | 31,16 | 31,33 | 31,06 | 12.468 |
01 Mai 2024 | 30,2355 | -0,16 | -0,54% | 31,34 | 31,34 | 29,95 | 10.146 |
30 Abr 2024 | 30,40 | -0,28 | -0,91% | 31,60 | 31,60 | 30,40 | 19.701 |
29 Abr 2024 | 30,68 | 0,35 | 1,15% | 30,6725 | 30,81 | 30,315 | 9.951 |
26 Abr 2024 | 30,33 | 1,31 | 4,51% | 30,16 | 30,33 | 30,06 | 11.500 |
25 Abr 2024 | 29,02 | -1,07 | -3,56% | 28,78 | 29,1075 | 28,78 | 6.152 |
24 Abr 2024 | 30,09 | -0,67 | -2,18% | 30,095 | 30,14 | 29,97 | 7.570 |
23 Abr 2024 | 30,76 | -0,06 | -0,21% | 30,7125 | 30,81 | 30,6875 | 7.277 |
22 Abr 2024 | 30,824 | -0,41 | -1,30% | 30,60 | 30,93 | 30,60 | 7.853 |
19 Abr 2024 | 31,23 | 0,18 | 0,58% | 31,21 | 31,65 | 30,8225 | 15.459 |
18 Abr 2024 | 31,05 | -0,53 | -1,68% | 31,11 | 31,3345 | 30,9975 | 10.185 |
17 Abr 2024 | 31,58 | 0,11 | 0,35% | 31,6175 | 31,69 | 31,36 | 9.696 |
16 Abr 2024 | 31,47 | -0,62 | -1,93% | 31,50 | 31,53 | 31,39 | 12.991 |
15 Abr 2024 | 32,09 | -0,05 | -0,16% | 32,755 | 32,755 | 32,09 | 6.368 |
12 Abr 2024 | 32,14 | 0,34 | 1,07% | 32,44 | 32,60 | 32,07 | 19.231 |
11 Abr 2024 | 31,80 | 0,47 | 1,50% | 31,45 | 32,06 | 31,15 | 4.534 |
10 Abr 2024 | 31,33 | -0,74 | -2,31% | 31,45 | 31,55 | 31,21 | 9.832 |
09 Abr 2024 | 32,07 | -0,06 | -0,17% | 32,295 | 32,32 | 31,59 | 9.156 |
08 Abr 2024 | 32,125 | 0,77 | 2,47% | 32,125 | 32,22 | 32,125 | 1.226 |
05 Abr 2024 | 31,35 | 0,59 | 1,92% | 31,488 | 31,68 | 31,35 | 3.810 |
04 Abr 2024 | 30,76 | -0,93 | -2,94% | 31,50 | 31,50 | 30,75 | 2.340 |
03 Abr 2024 | 31,691 | -0,89 | -2,73% | 31,60 | 32,215 | 31,60 | 4.195 |
02 Abr 2024 | 32,58 | 0,09 | 0,28% | 32,00 | 32,58 | 31,11 | 1.607 |
01 Abr 2024 | 32,4903 | -0,36 | -1,10% | 32,2371 | 32,4903 | 30,5045 | 5.279 |
28 Mar 2024 | 32,8502 | 0,28 | 0,86% | 32,8835 | 32,8835 | 26,1529 | 12.728 |
27 Mar 2024 | 32,5703 | 0,88 | 2,76% | 32,5703 | 32,5703 | 32,5703 | 3.781 |
26 Mar 2024 | 31,694 | 0,15 | 0,46% | 31,9705 | 32,2038 | 31,694 | 9.021 |
25 Mar 2024 | 31,5475 | -0,77 | -2,37% | 31,4541 | 31,574 | 31,3974 | 9.012 |
22 Mar 2024 | 32,3137 | 0,21 | 0,64% | 31,6207 | 32,3137 | 31,6207 | 8.976 |
21 Mar 2024 | 32,1072 | 0,37 | 1,17% | 31,9772 | 32,1438 | 31,9772 | 5.720 |
20 Mar 2024 | 31,7356 | 0,10 | 0,33% | 31,729 | 31,7356 | 31,729 | 3.505 |
19 Mar 2024 | 31,6307 | 1,51 | 5,01% | 31,544 | 31,704 | 31,4524 | 8.175 |
18 Mar 2024 | 30,1213 | 1,13 | 3,91% | 30,1829 | 30,2229 | 30,1213 | 7.145 |
15 Mar 2024 | 28,9884 | 0,78 | 2,76% | 28,9851 | 29,0434 | 28,9451 | 4.360 |
14 Mar 2024 | 28,2087 | 0,13 | 0,47% | 28,2387 | 28,2387 | 28,2087 | 4.093 |
13 Mar 2024 | 28,0754 | 0,00 | -0,01% | 28,0688 | 28,0754 | 28,0688 | 2.809 |
12 Mar 2024 | 28,0788 | -0,48 | -1,67% | 28,282 | 28,282 | 28,0288 | 7.298 |
11 Mar 2024 | 28,5569 | -0,65 | -2,23% | 28,4153 | 28,9741 | 28,0188 | 10.687 |