METISA Metalurgica Timboense SA Pref

MTSA4
🏛️ 巴西 →
43.41
最后更新: 2025-09-29
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
2021-12-30 42.50 44.00 42.20 42.46 0.0M
2021-12-29 42.10 42.90 42.00 42.90 0.0M
2021-12-28 42.10 42.90 42.00 42.50 0.0M
2021-12-27 42.01 42.90 41.80 42.88 0.0M
2021-12-23 42.06 42.39 41.71 42.00 0.0M
2021-12-22 41.98 42.79 41.70 42.79 0.0M
2021-12-21 42.03 42.50 41.52 42.50 0.0M
2021-12-20 41.99 42.90 41.50 42.90 0.0M
2021-12-17 42.01 42.90 41.81 42.90 0.0M
2021-12-16 42.80 42.90 42.03 42.90 0.0M
2021-12-15 42.49 43.80 41.11 42.89 0.0M
2021-12-14 41.11 42.99 40.71 42.99 0.0M
2021-12-13 41.15 42.00 40.21 42.00 0.0M
2021-12-10 40.85 41.44 40.50 40.50 0.0M
2021-12-09 41.84 41.90 40.50 40.85 0.0M
2021-12-08 40.79 43.50 40.79 40.89 0.0M
2021-12-07 42.50 42.50 41.02 41.29 0.0M
2021-12-06 41.90 41.90 41.80 41.80 0.0M
2021-12-03 41.79 41.80 40.35 40.35 0.0M
2021-12-02 42.33 42.33 40.90 40.90 0.0M
2021-12-01 42.03 42.44 41.00 41.69 0.0M
2021-11-30 42.02 42.89 41.55 42.88 0.0M
2021-11-29 42.90 42.90 41.10 42.80 0.0M
2021-11-26 40.00 41.50 40.00 41.45 0.0M
2021-11-25 42.33 42.50 41.83 41.83 0.0M
2021-11-24 42.64 43.30 42.10 42.99 0.0M
2021-11-23 42.50 43.85 41.50 43.85 0.0M
2021-11-22 41.80 43.00 41.00 42.45 0.0M
2021-11-19 41.50 41.50 40.50 40.50 0.0M
2021-11-18 41.11 43.47 40.50 40.50 0.0M
2021-11-17 41.51 43.00 41.00 41.80 0.0M
2021-11-16 42.00 43.49 42.00 43.00 0.0M
2021-11-12 43.74 43.80 43.74 43.74 0.0M
2021-11-11 43.89 43.89 43.50 43.50 0.0M
2021-11-10 42.30 43.00 41.80 41.80 0.0M
2021-11-09 42.51 42.51 42.01 42.42 0.0M
2021-11-08 41.50 42.50 41.03 42.12 0.0M
2021-11-05 43.28 43.28 41.50 41.50 0.0M
2021-11-04 42.30 42.65 42.15 42.65 0.0M
2021-11-03 42.78 42.79 42.01 42.76 0.0M
2021-11-01 43.00 43.40 41.99 41.99 0.0M
2021-10-29 43.50 44.78 42.52 44.78 0.0M
2021-10-28 42.51 44.90 41.53 44.90 0.0M
2021-10-27 44.47 44.47 43.00 43.00 0.0M
2021-10-26 43.00 43.00 42.00 42.00 0.0M
2021-10-25 43.03 44.30 42.06 43.42 0.0M
2021-10-22 42.50 44.50 41.88 44.50 0.0M
2021-10-21 44.20 44.20 42.20 43.70 0.0M
2021-10-20 44.58 44.58 43.51 44.50 0.0M
2021-10-19 43.61 44.60 43.21 44.60 0.0M
2021-10-18 44.82 44.84 43.50 44.79 0.0M
2021-10-15 44.84 44.84 44.84 44.84 0.0M
2021-10-14 43.85 43.85 43.50 43.85 0.0M
2021-10-13 41.89 44.40 41.89 43.50 0.0M
2021-10-11 44.87 44.87 43.01 44.79 0.0M
2021-10-08 42.95 44.80 42.43 44.80 0.0M
2021-10-07 42.92 43.47 42.03 42.95 0.0M
2021-10-06 42.92 42.92 41.55 42.48 0.0M
2021-10-05 42.01 42.24 41.61 42.19 0.0M
2021-10-04 42.95 43.00 41.00 43.00 0.0M
2021-10-01 41.00 43.35 41.00 43.00 0.0M
2021-09-30 41.00 43.80 40.95 43.47 0.0M
2021-09-29 40.86 41.00 40.40 40.91 0.0M
2021-09-28 40.00 40.80 39.31 40.80 0.0M
2021-09-27 40.60 40.80 39.20 40.80 0.0M
2021-09-24 40.00 40.00 39.51 40.00 0.0M
2021-09-23 41.00 41.00 40.20 40.87 0.0M
2021-09-22 39.62 39.62 39.02 39.62 0.0M
2021-09-21 39.11 41.00 39.11 39.19 0.0M
2021-09-20 39.01 39.20 38.72 38.89 0.0M
2021-09-17 40.51 40.51 40.09 40.09 0.0M
2021-09-16 41.50 42.00 40.20 41.29 0.0M
2021-09-15 42.49 42.49 41.70 42.32 0.0M
2021-09-14 42.00 42.00 41.31 41.90 0.0M
2021-09-13 41.19 42.00 41.00 42.00 0.0M
2021-09-10 40.02 42.50 40.02 41.79 0.0M
2021-09-09 40.50 40.80 39.20 40.50 0.0M
2021-09-08 40.61 40.61 39.61 40.00 0.0M
2021-09-06 41.15 41.87 41.00 41.00 0.0M
2021-09-03 43.00 43.00 42.99 42.99 0.0M
2021-09-02 43.50 43.87 43.50 43.50 0.0M
2021-09-01 42.01 44.40 41.80 44.40 0.0M
2021-08-31 40.00 45.00 39.21 45.00 0.0M
2021-08-30 41.99 41.99 41.95 41.95 0.0M
2021-08-27 39.98 39.98 38.01 39.93 0.0M
2021-08-26 38.49 38.50 36.00 38.00 0.0M
2021-08-25 37.00 37.50 36.57 37.50 0.0M
2021-08-24 38.00 38.00 36.00 37.00 0.0M
2021-08-23 37.00 38.00 36.80 36.80 0.0M
2021-08-20 35.55 36.58 35.55 36.00 0.0M
2021-08-19 35.50 36.00 35.50 35.50 0.0M
2021-08-18 35.10 36.00 35.10 35.50 0.0M
2021-08-17 36.31 36.31 35.00 35.01 0.0M
2021-08-16 37.60 38.00 36.22 36.99 0.0M
2021-08-13 38.00 39.47 38.00 38.22 0.0M
2021-08-12 39.08 39.50 38.00 38.00 0.0M
2021-08-11 38.55 38.97 38.01 38.97 0.0M
2021-08-10 39.31 39.99 38.54 38.54 0.0M
2021-08-09 41.00 41.00 39.30 39.30 0.0M
2021-08-06 41.20 41.60 41.20 41.57 0.0M
2021-08-05 40.77 41.90 40.75 41.79 0.0M
2021-08-04 41.51 42.00 38.53 40.95 0.0M
2021-08-03 43.00 43.20 42.10 42.10 0.0M
2021-08-02 43.31 44.33 43.20 43.20 0.0M
2021-07-30 46.43 46.43 44.69 45.49 0.0M
2021-07-29 45.05 46.43 45.05 46.43 0.0M
2021-07-28 46.00 47.00 44.51 46.40 0.0M
2021-07-27 47.00 47.00 45.57 46.00 0.0M
2021-07-26 45.00 47.00 45.00 47.00 0.0M
2021-07-23 46.30 47.20 46.30 47.20 0.0M
2021-07-22 45.50 46.37 45.50 46.37 0.0M
2021-07-21 45.50 45.50 44.05 45.29 0.0M
2021-07-20 45.00 45.00 43.60 44.99 0.0M
2021-07-19 43.32 44.00 43.00 43.55 0.0M
2021-07-16 43.83 43.83 43.30 43.32 0.0M
2021-07-15 45.54 46.59 43.34 43.94 0.0M
2021-07-14 46.51 46.90 45.46 45.46 0.0M
2021-07-13 46.50 47.29 46.50 47.29 0.0M
2021-07-12 47.30 47.30 46.01 46.01 0.0M
2021-07-08 46.00 46.77 45.90 45.90 0.0M
2021-07-07 48.49 48.49 46.00 46.99 0.0M
2021-07-06 48.00 48.49 47.51 48.49 0.0M
2021-07-05 48.15 48.63 47.80 47.80 0.0M
2021-07-02 51.00 51.50 50.00 50.00 0.0M
2021-07-01 51.00 53.00 51.00 51.30 0.0M
2021-06-30 50.00 54.80 50.00 54.80 0.0M
2021-06-29 46.00 54.00 46.00 53.98 0.0M
2021-06-28 49.00 49.00 46.26 48.00 0.0M
2021-06-25 46.79 47.49 46.00 47.49 0.0M
2021-06-24 45.00 46.97 45.00 46.97 0.0M
2021-06-23 45.97 46.00 45.96 46.00 0.0M
2021-06-22 45.99 45.99 44.00 45.69 0.0M
2021-06-21 46.31 46.31 45.19 45.67 0.0M
2021-06-18 43.51 46.49 43.44 46.49 0.0M
2021-06-17 44.10 46.64 43.80 46.49 0.0M
2021-06-16 46.04 46.05 43.51 43.51 0.0M
2021-06-15 44.24 45.90 44.23 45.51 0.0M
2021-06-14 45.90 46.24 44.00 45.97 0.0M
2021-06-11 44.00 46.00 44.00 46.00 0.0M
2021-06-10 44.92 45.00 43.60 45.00 0.0M
2021-06-09 43.50 43.97 42.65 43.50 0.0M
2021-06-08 44.55 44.55 43.50 43.50 0.0M
2021-06-07 44.99 45.00 44.50 44.97 0.0M
2021-06-04 45.00 46.51 45.00 45.00 0.0M
2021-06-02 43.50 46.00 43.50 45.00 0.0M
2021-06-01 42.80 43.00 41.23 43.00 0.0M
2021-05-31 41.10 42.83 41.03 42.83 0.0M
2021-05-28 40.00 41.99 40.00 41.99 0.0M
2021-05-27 40.41 40.76 40.00 40.00 0.0M
2021-05-26 41.23 41.29 40.30 41.29 0.0M
2021-05-25 41.47 41.47 41.47 41.47 0.0M
2021-05-24 41.26 41.92 41.00 41.92 0.0M
2021-05-21 42.96 42.96 41.00 41.67 0.0M
2021-05-20 41.99 42.00 41.25 41.61 0.0M
2021-05-19 40.00 41.98 40.00 41.98 0.0M
2021-05-18 41.00 41.85 40.26 41.65 0.0M
2021-05-17 39.35 41.00 37.52 40.90 0.0M
2021-05-14 38.80 39.33 38.00 39.33 0.0M
2021-05-13 38.30 39.37 37.50 38.87 0.0M
2021-05-12 38.05 38.70 37.92 38.68 0.0M
2021-05-11 38.59 39.44 38.01 39.08 0.0M
2021-05-10 38.21 39.50 38.21 38.59 0.0M
2021-05-07 38.50 38.50 38.02 38.02 0.0M
2021-05-06 36.28 39.50 36.28 38.00 0.0M
2021-05-05 36.30 36.89 36.30 36.30 0.0M
2021-05-04 38.18 38.20 35.30 35.71 0.0M
2021-05-03 40.10 41.19 38.11 38.21 0.0M
2021-04-30 39.61 40.17 39.22 40.10 0.0M
2021-04-29 39.16 40.96 39.16 40.74 0.0M
2021-04-28 39.45 39.98 39.44 39.98 0.0M
2021-04-27 39.01 39.05 38.52 38.98 0.0M
2021-04-26 40.00 40.01 38.59 38.99 0.0M
2021-04-23 36.50 39.99 36.50 38.48 0.0M
2021-04-22 36.50 36.50 35.50 36.05 0.0M
2021-04-20 34.80 35.94 34.80 35.92 0.0M
2021-04-19 35.01 35.85 34.80 34.80 0.0M
2021-04-16 33.33 35.94 33.33 35.31 0.0M
2021-04-15 31.50 33.33 31.50 33.33 0.0M
2021-04-14 31.50 31.50 31.32 31.49 0.0M
2021-04-13 31.50 31.50 31.20 31.20 0.0M
2021-04-12 31.05 31.50 31.05 31.50 0.0M
2021-04-09 31.50 31.50 31.05 31.14 0.0M
2021-04-08 31.49 31.50 31.20 31.50 0.0M
2021-04-07 31.49 31.49 30.72 31.49 0.0M
2021-04-06 31.50 31.50 31.50 31.50 0.0M
2021-04-05 31.50 31.50 31.49 31.50 0.0M
2021-04-01 31.50 31.50 31.26 31.50 0.0M
2021-03-31 30.56 31.50 30.56 31.50 0.0M
2021-03-30 31.00 31.00 31.00 31.00 0.0M
2021-03-29 30.98 31.00 30.20 31.00 0.0M
2021-03-26 30.99 31.00 30.37 30.99 0.0M
2021-03-25 29.72 30.96 29.72 30.96 0.0M
2021-03-24 30.99 30.99 29.73 29.73 0.0M
2021-03-22 30.94 31.00 30.94 31.00 0.0M
2021-03-19 31.00 31.00 31.00 31.00 0.0M
2021-03-18 30.92 31.00 30.61 31.00 0.0M
2021-03-17 30.85 31.00 30.42 30.99 0.0M
2021-03-16 29.39 30.85 29.22 30.85 0.0M
2021-03-15 29.40 30.00 29.14 29.91 0.0M
2021-03-12 29.01 29.20 29.00 29.20 0.0M
2021-03-11 28.55 29.50 28.55 29.20 0.0M
2021-03-10 29.19 29.50 29.19 29.49 0.0M
2021-03-09 29.35 29.35 29.19 29.19 0.0M
2021-03-08 29.87 29.87 28.22 28.22 0.0M
2021-03-05 29.89 29.95 29.52 29.52 0.0M
2021-03-04 29.70 30.00 28.96 30.00 0.0M
2021-03-03 29.10 29.50 28.60 29.50 0.0M
2021-03-02 29.79 29.79 29.74 29.74 0.0M
2021-03-01 29.03 30.18 29.03 30.18 0.0M
2021-02-26 29.01 29.38 28.01 29.38 0.0M
2021-02-25 29.25 29.99 29.00 29.00 0.0M
2021-02-24 29.85 29.90 29.11 29.90 0.0M
2021-02-23 29.90 29.90 29.61 29.80 0.0M
2021-02-22 30.00 30.00 29.50 29.55 0.0M
2021-02-19 30.10 30.30 30.00 30.29 0.0M
2021-02-18 30.02 30.50 29.83 30.50 0.0M
2021-02-12 30.81 30.85 30.01 30.01 0.0M
2021-02-11 30.84 30.85 30.41 30.85 0.0M
2021-02-10 30.80 30.85 30.60 30.85 0.0M
2021-02-09 30.70 30.80 30.30 30.80 0.0M
2021-02-08 30.85 30.85 29.52 30.83 0.0M
2021-02-05 30.75 30.85 30.74 30.85 0.0M
2021-02-04 30.66 30.75 30.66 30.75 0.0M
2021-02-03 30.69 30.69 30.12 30.67 0.0M
2021-02-02 30.36 30.40 30.34 30.35 0.0M
2021-02-01 30.28 30.35 30.00 30.35 0.0M
2021-01-29 30.90 30.90 30.28 30.28 0.0M
2021-01-28 30.71 31.28 30.71 31.21 0.0M
2021-01-27 31.30 31.30 31.00 31.30 0.0M
2021-01-26 30.29 31.40 30.28 31.40 0.0M
2021-01-22 31.35 31.37 30.32 31.37 0.0M
2021-01-21 30.15 31.50 30.00 31.43 0.0M
2021-01-20 30.34 30.80 30.34 30.41 0.0M
2021-01-19 31.50 31.50 30.51 30.52 0.0M
2021-01-18 30.51 31.35 30.51 31.34 0.0M
2021-01-15 31.50 31.50 30.60 30.81 0.0M
2021-01-14 31.30 31.50 31.30 31.49 0.0M
2021-01-13 31.00 31.45 30.50 31.00 0.0M
2021-01-12 31.49 31.50 31.13 31.49 0.0M
2021-01-11 30.98 31.49 30.98 31.49 0.0M
2021-01-08 31.49 31.49 30.61 30.61 0.0M
2021-01-07 30.02 31.50 29.31 31.49 0.0M
2021-01-06 31.49 31.50 31.10 31.10 0.0M
2021-01-05 31.04 32.00 30.95 30.95 0.0M
2021-01-04 31.94 31.95 31.25 31.91 0.0M