METISA Metalurgica Timboense SA Pref (MTSA4)

MTSA4
🏛️ ブラジル →
43.41
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 46.43 47.07 45.48 46.03 0.0M
2023-12-27 45.50 47.34 44.54 47.28 0.0M
2023-12-26 44.80 47.37 44.80 46.42 0.0M
2023-12-22 44.53 45.44 43.41 44.81 0.0M
2023-12-21 43.59 44.54 43.59 44.05 0.0M
2023-12-20 43.20 43.29 43.12 43.19 0.0M
2023-12-19 43.18 43.19 43.02 43.02 0.0M
2023-12-18 43.08 43.21 42.66 43.20 0.0M
2023-12-15 42.94 43.24 40.75 43.09 0.0M
2023-12-14 43.12 43.26 42.84 43.23 0.0M
2023-12-13 43.19 43.23 42.83 43.23 0.0M
2023-12-12 43.03 43.03 42.29 42.48 0.0M
2023-12-11 42.53 43.67 42.11 42.90 0.0M
2023-12-08 42.04 42.60 42.03 42.55 0.0M
2023-12-07 41.76 43.21 41.74 42.65 0.0M
2023-12-06 42.33 42.45 41.83 42.26 0.0M
2023-12-05 42.61 42.62 41.46 41.98 0.0M
2023-12-04 41.92 43.78 41.11 41.92 0.0M
2023-12-01 44.55 44.58 39.13 40.80 0.2M
2023-11-30 45.24 45.28 44.45 44.90 0.0M
2023-11-29 45.37 46.58 45.03 45.17 0.0M
2023-11-28 43.25 45.36 42.98 45.36 0.0M
2023-11-27 42.96 44.34 42.96 44.34 0.0M
2023-11-24 42.86 43.74 42.85 43.74 0.0M
2023-11-23 42.87 43.74 42.85 43.74 0.0M
2023-11-22 42.84 43.60 42.59 43.60 0.0M
2023-11-21 42.82 42.82 42.39 42.81 0.0M
2023-11-20 42.83 43.18 42.75 42.75 0.0M
2023-11-17 42.58 42.85 42.58 42.85 0.0M
2023-11-16 43.49 43.49 42.47 42.47 0.0M
2023-11-14 44.12 44.12 42.85 43.47 0.0M
2023-11-13 43.32 43.68 43.23 43.68 0.0M
2023-11-10 43.05 43.79 43.04 43.47 0.0M
2023-11-09 43.23 43.72 43.23 43.23 0.0M
2023-11-08 44.61 44.62 43.21 43.23 0.0M
2023-11-07 42.90 43.32 42.90 43.30 0.0M
2023-11-06 43.31 43.32 42.48 42.75 0.0M
2023-11-03 44.24 44.25 42.30 42.30 0.0M
2023-11-01 43.78 44.60 43.78 44.60 0.0M
2023-10-31 43.32 44.71 43.10 44.71 0.0M
2023-10-30 43.68 43.69 42.85 43.69 0.0M
2023-10-27 43.12 43.50 42.83 43.50 0.0M
2023-10-26 41.12 42.85 41.08 42.83 0.0M
2023-10-25 41.37 41.37 40.71 41.12 0.0M
2023-10-24 42.39 42.48 41.74 41.74 0.0M
2023-10-23 41.95 42.04 41.90 41.90 0.0M
2023-10-20 41.94 42.01 41.92 41.92 0.0M
2023-10-19 43.94 43.94 41.94 41.94 0.0M
2023-10-18 43.36 43.67 42.58 43.67 0.0M
2023-10-17 43.94 43.94 42.43 43.18 0.0M
2023-10-16 44.42 44.42 43.78 43.97 0.0M
2023-10-13 43.78 44.52 42.48 43.34 0.0M
2023-10-11 43.05 43.55 43.05 43.09 0.0M
2023-10-10 44.02 44.52 43.32 43.32 0.0M
2023-10-09 44.72 44.72 43.04 44.05 0.0M
2023-10-06 44.00 44.26 43.84 43.84 0.0M
2023-10-05 44.73 44.95 43.92 43.92 0.0M
2023-10-04 44.97 45.27 44.37 44.37 0.0M
2023-10-03 45.33 46.00 44.76 44.76 0.0M
2023-10-02 46.25 46.25 45.33 46.01 0.0M
2023-09-29 45.70 46.17 45.65 46.02 0.0M
2023-09-28 45.23 46.11 45.20 45.64 0.0M
2023-09-27 45.11 45.41 45.00 45.00 0.0M
2023-09-26 46.38 46.38 45.23 45.55 0.0M
2023-09-25 47.33 47.33 44.72 45.65 0.0M
2023-09-22 46.33 48.14 46.33 48.14 0.0M
2023-09-21 49.36 49.36 47.50 47.50 0.0M
2023-09-20 48.89 49.51 48.88 49.36 0.0M
2023-09-19 48.81 49.37 48.81 48.89 0.0M
2023-09-18 48.90 48.91 48.38 48.81 0.0M
2023-09-15 48.90 48.90 47.52 48.89 0.0M
2023-09-14 48.55 48.91 47.98 48.43 0.0M
2023-09-13 48.90 48.91 48.55 48.55 0.0M
2023-09-12 48.63 48.90 48.26 48.26 0.0M
2023-09-11 48.44 48.44 48.44 48.44 0.0M
2023-09-09 52.00 52.00 52.00 52.00 0.0M
2023-09-08 47.73 48.44 47.73 48.44 0.0M
2023-09-06 48.44 48.91 48.16 48.44 0.0M
2023-09-05 47.98 48.81 47.71 48.44 0.0M
2023-09-04 48.62 48.81 47.62 48.81 0.0M
2023-09-02 52.00 52.00 52.00 52.00 0.0M
2023-09-01 48.62 48.62 48.35 48.44 0.0M
2023-08-31 48.07 48.75 47.16 48.75 0.0M
2023-08-30 48.80 48.80 48.80 48.80 0.0M
2023-08-29 48.88 48.88 46.91 48.81 0.0M
2023-08-28 47.87 47.94 46.72 46.72 0.0M
2023-08-25 48.44 48.44 48.15 48.15 0.0M
2023-08-24 48.45 48.85 48.44 48.85 0.0M
2023-08-23 48.68 48.91 48.48 48.91 0.0M
2023-08-22 48.90 48.91 48.45 48.91 0.0M
2023-08-21 48.89 48.89 47.97 47.97 0.0M
2023-08-18 48.73 48.73 47.54 48.31 0.0M
2023-08-17 46.79 48.88 46.78 48.78 0.0M
2023-08-16 47.24 47.45 46.59 47.42 0.0M
2023-08-15 48.26 48.78 47.60 48.11 0.0M
2023-08-14 48.35 48.35 48.34 48.35 0.0M
2023-08-11 47.80 49.36 47.80 48.84 0.0M
2023-08-10 48.42 48.91 48.42 48.90 0.0M
2023-08-09 47.64 48.44 47.64 48.44 0.0M
2023-08-08 48.63 48.63 47.64 47.64 0.0M
2023-08-07 48.81 49.37 48.81 49.37 0.0M
2023-08-04 48.81 49.29 48.81 49.29 0.0M
2023-08-03 48.93 50.29 47.98 49.37 0.0M
2023-08-02 47.99 48.91 47.05 48.44 0.0M
2023-08-01 47.50 47.51 46.58 47.50 0.0M
2023-07-31 46.57 47.51 46.57 47.50 0.0M
2023-07-28 45.41 46.35 45.24 46.35 0.0M
2023-07-27 45.00 45.09 44.86 44.89 0.0M
2023-07-26 44.12 44.44 44.06 44.23 0.0M
2023-07-25 44.07 44.53 43.78 43.78 0.0M
2023-07-24 45.00 45.18 43.81 43.81 0.0M
2023-07-21 44.02 46.48 44.02 45.98 0.0M
2023-07-20 44.59 44.59 44.59 44.59 0.0M
2023-07-19 43.50 44.69 42.85 44.69 0.0M
2023-07-18 43.50 43.50 43.49 43.49 0.0M
2023-07-17 43.59 43.59 43.10 43.48 0.0M
2023-07-14 43.78 43.79 42.85 43.56 0.0M
2023-07-13 43.70 43.88 43.43 43.88 0.0M
2023-07-12 43.88 44.22 43.79 44.15 0.0M
2023-07-11 43.78 44.22 43.78 44.22 0.0M
2023-07-10 43.63 44.14 43.63 44.14 0.0M
2023-07-07 44.25 44.25 43.63 43.63 0.0M
2023-07-06 43.78 44.06 43.78 44.06 0.0M
2023-07-05 43.78 43.96 43.78 43.88 0.0M
2023-07-04 44.23 44.25 43.78 43.78 0.0M
2023-07-03 43.84 44.50 43.84 44.50 0.0M
2023-06-30 44.71 44.72 44.61 44.71 0.0M
2023-06-28 43.79 44.72 43.78 44.72 0.0M
2023-06-27 43.90 45.37 43.90 45.34 0.0M
2023-06-26 42.12 46.06 42.12 45.62 0.0M
2023-06-23 41.23 45.78 41.23 42.98 0.0M
2023-06-22 38.69 41.23 38.67 41.23 0.0M
2023-06-21 39.48 39.91 39.32 39.47 0.0M
2023-06-20 39.68 39.91 39.14 39.14 0.0M
2023-06-19 39.06 41.33 38.97 39.77 0.0M
2023-06-16 38.22 38.94 38.22 38.94 0.0M
2023-06-15 38.58 38.58 38.13 38.13 0.0M
2023-06-14 38.39 38.58 38.39 38.58 0.0M
2023-06-13 38.12 38.57 38.01 38.01 0.0M
2023-06-12 37.98 38.21 37.66 37.81 0.0M
2023-06-09 38.27 39.47 37.93 37.98 0.0M
2023-06-07 38.33 39.03 38.26 38.26 0.0M
2023-06-06 38.57 38.76 38.21 38.76 0.0M
2023-06-05 37.67 39.76 37.67 39.03 0.0M
2023-06-02 38.39 39.44 38.39 39.44 0.0M
2023-06-01 37.30 38.57 37.29 38.11 0.0M
2023-05-31 37.59 38.90 37.28 38.57 0.0M
2023-05-30 37.37 37.37 36.83 37.14 0.0M
2023-05-29 36.77 37.11 36.77 36.95 0.0M
2023-05-26 37.29 37.29 36.76 36.76 0.0M
2023-05-25 37.37 37.37 37.07 37.07 0.0M
2023-05-24 37.21 37.21 36.75 36.75 0.0M
2023-05-23 37.29 37.33 37.21 37.21 0.0M
2023-05-22 37.32 37.65 36.75 36.85 0.0M
2023-05-19 37.89 38.01 37.61 37.89 0.0M
2023-05-18 37.93 37.98 37.93 37.98 0.0M
2023-05-17 37.98 37.98 37.97 37.97 0.0M
2023-05-16 36.85 37.98 36.78 37.98 0.0M
2023-05-15 37.64 37.65 36.74 36.77 0.0M
2023-05-12 37.66 37.89 36.74 37.66 0.0M
2023-05-11 37.66 37.67 37.32 37.32 0.0M
2023-05-10 37.32 37.32 37.32 37.32 0.0M
2023-05-09 37.04 37.43 37.03 37.20 0.0M
2023-05-08 38.18 38.18 36.97 36.97 0.0M
2023-05-06 41.58 41.58 41.58 41.58 0.0M
2023-05-05 37.48 37.61 36.72 37.33 0.0M
2023-05-04 38.59 40.40 36.36 36.36 0.0M
2023-05-02 37.70 38.59 37.08 38.59 0.0M
2023-04-28 38.06 38.59 37.26 37.70 0.0M
2023-04-27 36.11 38.06 36.11 38.06 0.0M
2023-04-26 36.36 36.80 35.95 35.95 0.0M
2023-04-25 36.50 37.28 36.04 37.28 0.0M
2023-04-24 36.25 37.16 36.25 37.16 0.0M
2023-04-20 36.13 36.13 36.12 36.12 0.0M
2023-04-19 35.97 35.97 35.92 35.92 0.0M
2023-04-18 36.72 36.72 35.92 36.60 0.0M
2023-04-17 36.72 36.79 36.72 36.72 0.0M
2023-04-14 36.35 36.36 35.91 35.91 0.0M
2023-04-13 36.20 36.20 35.49 35.49 0.0M
2023-04-12 36.99 37.17 36.27 36.27 0.0M
2023-04-11 37.71 38.61 36.80 36.80 0.0M
2023-04-10 37.43 37.44 37.26 37.26 0.0M
2023-04-06 36.99 36.99 36.99 36.99 0.0M
2023-04-05 36.56 36.99 36.48 36.99 0.0M
2023-04-04 37.64 37.65 37.64 37.65 0.0M
2023-04-03 37.65 37.65 37.65 37.65 0.0M
2023-03-31 36.58 36.75 36.05 36.75 0.0M
2023-03-30 36.80 36.81 36.05 36.05 0.0M
2023-03-28 35.40 36.76 35.40 36.76 0.0M
2023-03-27 36.78 36.81 36.78 36.81 0.0M
2023-03-24 36.42 36.42 35.40 35.40 0.0M
2023-03-23 37.75 37.75 36.07 36.42 0.0M
2023-03-22 37.31 38.21 37.31 37.74 0.0M
2023-03-21 37.31 37.31 36.71 36.71 0.0M
2023-03-20 37.40 37.40 36.95 36.95 0.0M
2023-03-17 36.60 38.29 36.60 38.29 0.0M
2023-03-15 36.81 36.81 36.17 36.17 0.0M
2023-03-14 37.50 37.50 36.99 36.99 0.0M
2023-03-13 37.94 37.94 37.40 37.40 0.0M
2023-03-10 38.21 38.21 38.21 38.21 0.0M
2023-03-09 37.23 38.28 36.96 38.28 0.0M
2023-03-08 37.40 38.12 37.23 37.31 0.0M
2023-03-07 38.60 38.60 37.23 37.23 0.0M
2023-03-06 38.60 39.61 38.60 38.60 0.0M
2023-03-02 38.86 39.18 37.96 39.18 0.0M
2023-03-01 39.18 39.98 39.18 39.98 0.0M
2023-02-28 40.02 40.02 40.02 40.02 0.0M
2023-02-27 38.74 40.08 37.80 40.08 0.0M
2023-02-24 38.30 40.07 38.30 40.07 0.0M
2023-02-23 39.63 39.63 39.63 39.63 0.0M
2023-02-17 38.76 39.93 38.29 39.93 0.0M
2023-02-16 39.10 39.10 38.76 38.76 0.0M
2023-02-15 39.30 40.89 38.18 40.89 0.0M
2023-02-14 38.60 38.77 37.70 38.56 0.0M
2023-02-13 38.73 39.00 38.29 38.74 0.0M
2023-02-10 37.85 39.01 36.58 39.01 0.0M
2023-02-09 38.29 38.47 36.96 37.84 0.0M
2023-02-08 38.74 38.82 38.29 38.29 0.0M
2023-02-07 39.18 39.18 38.74 38.74 0.0M
2023-02-06 38.74 38.74 38.29 38.29 0.0M
2023-02-03 37.58 38.74 37.36 38.74 0.0M
2023-02-02 38.94 39.01 37.40 37.40 0.0M
2023-02-01 38.47 39.12 38.29 38.94 0.0M
2023-01-31 38.29 39.36 36.87 39.36 0.0M
2023-01-30 36.61 38.28 36.60 38.28 0.0M
2023-01-25 36.51 37.67 36.51 37.67 0.0M
2023-01-24 36.47 36.89 36.47 36.89 0.0M
2023-01-23 36.28 37.39 36.28 37.39 0.0M
2023-01-20 37.87 37.87 36.50 36.50 0.0M
2023-01-18 35.81 36.51 35.19 35.19 0.0M
2023-01-17 36.08 36.51 35.77 36.31 0.0M
2023-01-16 35.63 36.51 35.27 36.51 0.0M
2023-01-13 36.00 36.00 36.00 36.00 0.0M
2023-01-12 36.71 36.74 36.34 36.34 0.0M
2023-01-11 36.83 36.83 36.83 36.83 0.0M
2023-01-09 37.40 37.40 37.40 37.40 0.0M
2023-01-06 39.83 39.83 35.63 35.63 0.0M
2023-01-04 39.54 40.01 39.54 39.85 0.0M
2023-01-03 40.86 40.87 39.54 39.54 0.0M
2023-01-02 41.12 41.12 39.23 40.89 0.0M