METISA Metalurgica Timboense SA Pref

MTSA4
🏛️ 巴西 →
42.49
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 42.19 42.50 41.88 42.49 0.0M
2025-09-25 41.90 42.00 41.81 41.81 0.0M
2025-09-24 41.53 42.52 41.53 42.52 0.0M
2025-09-23 41.01 41.99 41.01 41.99 0.0M
2025-09-22 41.05 41.79 41.05 41.79 0.0M
2025-09-19 43.06 43.06 41.61 41.61 0.0M
2025-09-18 42.61 43.27 42.61 43.27 0.0M
2025-09-17 42.97 43.34 42.24 43.30 0.0M
2025-09-16 42.43 42.44 42.00 42.00 0.0M
2025-09-15 42.68 43.01 42.37 42.37 0.0M
2025-09-12 42.22 42.60 42.19 42.60 0.0M
2025-09-11 42.65 42.65 42.59 42.59 0.0M
2025-09-10 41.99 42.41 41.99 42.40 0.0M
2025-09-09 41.79 42.68 41.22 41.64 0.0M
2025-09-08 40.83 41.79 39.00 41.79 0.1M
2025-09-05 41.70 41.70 40.80 40.80 0.0M
2025-09-04 41.67 42.68 41.31 41.31 0.0M
2025-09-03 41.70 43.00 41.70 41.82 0.0M
2025-09-02 43.40 43.40 41.60 41.90 0.0M
2025-09-01 43.86 43.86 42.25 43.40 0.0M
2025-08-29 42.90 43.98 42.90 43.98 0.0M
2025-08-28 42.50 42.79 41.73 42.31 0.0M
2025-08-27 41.40 42.49 41.14 42.00 0.0M
2025-08-26 41.29 41.29 41.29 41.29 0.0M
2025-08-25 40.90 40.99 40.90 40.98 0.0M
2025-08-22 39.99 41.00 39.81 41.00 0.0M
2025-08-21 40.39 40.46 39.60 39.99 0.0M
2025-08-20 40.48 40.49 40.39 40.39 0.0M
2025-08-19 39.80 40.10 39.80 40.08 0.0M
2025-08-18 40.39 40.60 39.79 39.79 0.0M
2025-08-15 40.00 40.21 39.71 39.72 0.0M
2025-08-14 39.34 40.49 39.34 39.90 0.0M
2025-08-13 39.70 40.00 38.89 39.94 0.1M
2025-08-12 41.61 41.61 38.88 40.20 0.1M
2025-08-11 42.51 42.51 41.53 41.53 0.0M
2025-08-08 43.06 43.10 42.23 42.23 0.0M
2025-08-07 42.97 43.40 42.92 43.00 0.0M
2025-08-06 43.49 43.60 42.72 43.00 0.0M
2025-08-05 43.03 43.25 42.68 42.68 0.0M
2025-08-04 43.01 43.50 42.83 43.29 0.0M
2025-08-01 43.98 43.98 43.98 43.98 0.0M
2025-07-31 43.99 44.00 43.99 43.99 0.0M
2025-07-30 42.66 43.74 42.63 43.31 0.0M
2025-07-29 42.10 42.80 42.10 42.80 0.0M
2025-07-28 42.11 42.49 42.10 42.10 0.0M
2025-07-25 42.46 42.49 42.46 42.49 0.0M
2025-07-24 42.38 42.45 42.30 42.45 0.0M
2025-07-23 42.99 42.99 42.99 42.99 0.0M
2025-07-21 42.51 43.19 42.51 43.19 0.0M
2025-07-18 42.86 43.67 42.20 43.67 0.0M
2025-07-17 43.11 43.21 42.82 42.89 0.0M
2025-07-16 43.03 43.50 43.03 43.50 0.0M
2025-07-15 43.01 43.50 43.00 43.50 0.0M
2025-07-14 43.82 43.82 43.82 43.82 0.0M
2025-07-11 42.72 43.39 42.72 43.16 0.0M
2025-07-10 42.67 43.47 42.63 43.44 0.0M
2025-07-09 43.81 43.81 43.81 43.81 0.0M
2025-07-08 43.13 43.87 43.13 43.87 0.0M
2025-07-07 43.02 43.84 43.02 43.84 0.0M
2025-07-04 43.95 43.96 43.56 43.87 0.0M
2025-07-03 43.49 43.89 43.32 43.89 0.0M
2025-07-02 42.81 43.35 42.81 43.35 0.0M
2025-07-01 43.11 43.40 43.00 43.40 0.0M
2025-06-30 42.89 44.00 42.00 44.00 0.0M
2025-06-27 40.84 42.30 40.84 42.23 0.0M
2025-06-26 40.24 40.60 39.30 40.60 0.0M
2025-06-25 40.13 40.39 39.70 39.98 0.0M
2025-06-24 42.26 42.87 40.13 40.40 0.0M
2025-06-23 42.55 42.84 41.83 42.84 0.0M
2025-06-20 42.34 43.21 41.57 42.55 0.0M
2025-06-18 41.64 42.91 41.19 42.83 0.0M
2025-06-17 40.71 41.64 40.71 41.64 0.0M
2025-06-16 42.30 42.44 41.65 42.29 0.0M
2025-06-13 41.50 42.15 41.50 42.15 0.0M
2025-06-12 41.31 41.96 41.30 41.40 0.0M
2025-06-11 41.77 41.77 41.77 41.77 0.0M
2025-06-10 41.82 41.82 41.20 41.79 0.0M
2025-06-09 41.27 41.27 41.27 41.27 0.0M
2025-06-06 40.88 40.90 40.87 40.89 0.0M
2025-06-05 41.19 41.19 40.12 40.20 0.0M
2025-06-04 41.27 41.62 40.30 40.67 0.0M
2025-06-03 41.32 41.89 41.00 41.24 0.0M
2025-06-02 42.13 43.89 41.75 41.75 0.0M
2025-05-30 43.13 43.98 43.13 43.96 0.0M
2025-05-29 43.15 43.99 42.70 43.99 0.0M
2025-05-28 42.24 43.54 42.22 43.52 0.0M
2025-05-27 42.20 43.80 42.20 43.57 0.0M
2025-05-26 41.50 42.48 41.50 42.48 0.0M
2025-05-23 42.03 42.37 41.60 41.60 0.0M
2025-05-22 41.73 42.98 41.73 42.75 0.0M
2025-05-21 43.49 43.49 43.49 43.49 0.0M
2025-05-20 42.29 43.47 42.29 42.75 0.0M
2025-05-19 41.52 42.47 41.52 42.29 0.0M
2025-05-16 41.61 42.49 41.60 42.43 0.0M
2025-05-15 41.63 42.19 41.60 42.19 0.0M
2025-05-14 42.20 42.30 42.20 42.30 0.0M
2025-05-12 42.29 42.29 42.24 42.24 0.0M
2025-05-09 42.48 42.48 41.00 41.15 0.0M
2025-05-08 42.50 42.50 41.21 41.32 0.0M
2025-05-06 41.70 42.73 41.70 42.49 0.0M
2025-05-05 42.21 42.21 41.70 41.70 0.0M
2025-05-02 43.54 43.79 42.61 42.71 0.0M
2025-04-30 42.34 43.80 42.00 43.80 0.0M
2025-04-29 41.00 42.00 41.00 42.00 0.0M
2025-04-28 41.00 41.45 40.60 41.45 0.0M
2025-04-25 40.75 41.60 40.75 40.97 0.0M
2025-04-24 39.61 40.28 39.45 40.28 0.0M
2025-04-23 39.99 39.99 39.56 39.56 0.0M
2025-04-22 39.12 40.00 38.88 39.98 0.0M
2025-04-17 39.68 39.86 39.22 39.22 0.0M
2025-04-16 39.89 41.00 39.75 39.75 0.0M
2025-04-15 39.79 40.00 39.21 39.21 0.0M
2025-04-14 40.99 41.00 39.31 39.31 0.0M
2025-04-11 39.66 39.66 39.66 39.66 0.0M
2025-04-10 40.00 40.49 39.01 39.01 0.0M
2025-04-09 40.60 40.89 40.00 40.00 0.0M
2025-04-08 42.79 42.79 41.09 41.09 0.0M
2025-04-07 43.18 43.18 41.44 41.44 0.0M
2025-04-04 42.10 43.47 41.80 43.47 0.0M
2025-04-03 43.13 43.80 43.12 43.80 0.0M
2025-04-02 43.85 43.89 42.01 42.01 0.0M
2025-04-01 42.75 43.90 42.75 43.90 0.0M
2025-03-31 42.60 43.95 42.60 43.95 0.0M
2025-03-28 42.04 43.47 42.04 43.39 0.0M
2025-03-27 43.00 43.97 41.58 43.76 0.0M
2025-03-26 43.95 43.95 40.63 43.92 0.0M
2025-03-25 40.88 42.80 40.69 42.80 0.0M
2025-03-24 41.29 41.84 41.29 41.74 0.0M
2025-03-21 41.91 42.99 39.00 41.94 0.0M
2025-03-20 42.56 42.98 41.84 42.98 0.0M
2025-03-19 43.05 43.05 41.94 43.01 0.0M
2025-03-18 43.28 43.28 42.09 43.06 0.0M
2025-03-17 42.98 42.98 42.98 42.98 0.0M
2025-03-14 42.23 42.98 42.23 42.98 0.0M
2025-03-13 42.59 43.43 42.00 43.43 0.0M
2025-03-12 42.50 43.37 42.50 42.64 0.0M
2025-03-11 42.50 42.94 42.11 42.94 0.0M
2025-03-10 42.51 42.97 42.50 42.96 0.0M
2025-03-07 42.87 43.83 42.71 43.78 0.0M
2025-03-06 44.41 44.41 41.70 42.72 0.0M
2025-03-05 42.22 43.29 42.22 43.04 0.0M
2025-02-28 43.59 43.98 42.75 43.80 0.0M
2025-02-27 42.65 43.39 42.60 43.39 0.0M
2025-02-26 43.28 43.68 42.07 43.61 0.0M
2025-02-25 43.10 43.44 42.14 43.27 0.0M
2025-02-24 42.73 43.96 42.73 43.69 0.0M
2025-02-21 42.74 42.74 42.73 42.73 0.0M
2025-02-19 42.74 42.74 42.74 42.74 0.0M
2025-02-18 40.52 42.94 40.52 42.91 0.0M
2025-02-17 41.80 42.98 41.80 42.93 0.0M
2025-02-14 41.51 41.95 41.51 41.95 0.0M
2025-02-13 41.13 41.95 41.10 41.95 0.0M
2025-02-12 41.87 41.95 41.15 41.54 0.0M
2025-02-11 41.13 41.87 41.00 41.87 0.0M
2025-02-10 41.89 41.89 40.66 41.88 0.0M
2025-02-07 40.03 41.89 40.03 41.89 0.0M
2025-02-06 41.94 41.94 41.11 41.93 0.0M
2025-02-05 41.40 41.95 41.40 41.95 0.0M
2025-02-04 41.68 42.00 41.01 42.00 0.0M
2025-02-03 39.01 41.74 39.01 41.72 0.0M
2025-01-31 40.73 41.86 40.73 41.79 0.0M
2025-01-30 39.80 40.75 39.27 40.73 0.0M
2025-01-29 38.77 39.80 38.77 39.69 0.0M
2025-01-28 38.39 38.78 38.39 38.77 0.0M
2025-01-27 38.25 38.30 38.25 38.29 0.0M
2025-01-24 37.90 37.90 37.90 37.90 0.0M
2025-01-23 37.41 37.60 37.00 37.20 0.0M
2025-01-22 37.33 37.50 37.33 37.39 0.0M
2025-01-21 36.99 37.80 36.31 37.78 0.0M
2025-01-20 36.86 36.86 36.85 36.85 0.0M
2025-01-17 37.47 37.50 37.02 37.03 0.0M
2025-01-16 36.80 37.40 36.80 36.80 0.0M
2025-01-15 37.55 37.99 36.80 36.80 0.0M
2025-01-14 36.90 37.49 36.68 37.29 0.0M
2025-01-13 38.44 40.19 36.70 36.70 0.0M
2025-01-10 37.77 38.19 37.75 38.19 0.0M
2025-01-09 38.25 38.25 38.25 38.25 0.0M
2025-01-08 38.50 38.50 38.10 38.44 0.0M
2025-01-07 39.04 40.60 38.48 38.78 0.0M
2025-01-06 38.22 38.98 38.22 38.98 0.0M
2025-01-03 38.33 38.99 37.11 38.99 0.0M
2025-01-02 37.95 39.30 37.95 39.30 0.0M