B3 · MTSA3 · stock
METISA Metalúrgica Timboense S.A. (MTSA3) stock price history
Every B3 trading session of METISA Metalúrgica Timboense S.A. from Nov 25, 2008 to Sep 27, 2026: 4,431 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTSA3 adjusted close, 2008 to 2026
- R$76.00
- All time high, 2026
- R$76.00
- 52 week high, R$76.00 low
- 4,431
- Daily sessions since 2008
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
MTSA3 key facts
- METISA Metalúrgica Timboense S.A. (MTSA3) closed at R$76.00 on Sep 27, 2026 on B3.
- MTSA3's all time high close is R$76.00, set on Sep 22, 2026; its all time low close is R$11.02 on May 23, 2017.
- MTSA3's 52 week range is R$76.00 to R$76.00.
- MTSA3 returned +4.2% over the year to Sep 27, 2026 and +39.7% over five years.
- Over ten years MTSA3 returned +431%, +18.2% a year compounded.
- MTSA3's deepest drawdown was -79.0% from Jul 15, 2010 to May 23, 2017.
- DataCedar holds 4,431 daily sessions of MTSA3 history from Nov 25, 2008, adjusted for splits and dividends, served by the API under a key.
MTSA3 price chart, 2008 to 2026
MTSA3 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +0.7% |
| 6 months | +0.7% |
| Year to date | +0.7% |
| 1 year | +4.2% |
| 3 years | +8.6% |
| 5 years | +39.7% |
| 10 years | +430.5% |
| Since Nov 25, 2008 | +47.4% |
| Compound annual growth, 17.8 years | +2.2% |
MTSA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$76.00 on Sep 22, 2026
- All time low close
- R$11.02 on May 23, 2017
- 52 week high
- R$76.00 on Sep 22, 2026
- 52 week low
- R$76.00 on Sep 27, 2026
- Deepest drawdown
- -79.0% from Jul 15, 2010 to May 23, 2017, recovered Jun 24, 2021
- Best single session
- +72.4% on Apr 11, 2019
- Worst single session
- -66.7% on Apr 6, 2015
- Volatility, 1 year annualised
- 2.5%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2021, +93%
- Worst calendar year
- 2015, -66%
MTSA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 25, 2008; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$75.50 | R$76.00 | R$75.50 | R$76.00 | +0.7% | 0 | 185 |
| 2025 | R$73.78 | R$75.50 | R$65.75 | R$75.50 | +2.3% | 8.5K | 250 |
| 2024 | R$72.42 | R$73.78 | R$72.10 | R$73.78 | +1.9% | 300 | 251 |
| 2023 | R$60.89 | R$72.42 | R$60.89 | R$72.42 | +18.9% | 700 | 248 |
| 2022 | R$54.74 | R$60.89 | R$54.74 | R$60.89 | +11.2% | 700 | 250 |
| 2021 | R$28.37 | R$54.74 | R$28.37 | R$54.74 | +92.9% | 500 | 247 |
| 2020 | R$17.89 | R$28.37 | R$17.69 | R$28.37 | +58.6% | 2.9K | 248 |
| 2019 | R$13.20 | R$39.11 | R$13.20 | R$17.89 | +35.5% | 1.7K | 248 |
| 2018 | R$18.73 | R$18.73 | R$11.99 | R$13.20 | -29.5% | 1.9K | 246 |
| 2017 | R$14.69 | R$18.73 | R$11.02 | R$18.73 | +27.5% | 1.1K | 254 |
| 2016 | R$14.33 | R$14.69 | R$14.33 | R$14.69 | +2.6% | 100 | 249 |
| 2015 | R$41.90 | R$41.90 | R$13.97 | R$14.33 | -65.8% | 1.6K | 246 |
| 2014 | R$41.24 | R$41.90 | R$41.24 | R$41.90 | +1.6% | 0 | 248 |
| 2013 | R$41.24 | R$41.24 | R$41.24 | R$41.24 | 0.0% | 0 | 248 |
| 2012 | R$40.59 | R$41.24 | R$40.59 | R$41.24 | +1.6% | 0 | 245 |
| 2011 | R$28.03 | R$40.59 | R$28.03 | R$40.59 | +44.8% | 1K | 249 |
| 2010 | R$52.41 | R$52.58 | R$23.00 | R$28.03 | -46.5% | 1.2K | 247 |
| 2009 | R$51.88 | R$52.41 | R$51.88 | R$52.41 | +1.0% | 0 | 248 |
| 2008 | R$51.58 | R$51.88 | R$51.58 | R$51.88 | n/a | 0 | 24 |
MTSA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$76.00 | +0.7% |
| August 2026 | R$75.50 | 0.0% |
| July 2026 | R$75.50 | 0.0% |
| June 2026 | R$75.50 | 0.0% |
| May 2026 | R$75.50 | 0.0% |
| April 2026 | R$75.50 | 0.0% |
| March 2026 | R$75.50 | 0.0% |
| February 2026 | R$75.50 | 0.0% |
| January 2026 | R$75.50 | 0.0% |
| December 2025 | R$75.50 | +3.5% |
| November 2025 | R$72.94 | 0.0% |
| October 2025 | R$72.94 | 0.0% |
About the MTSA3 data
Daily bars. 4,431 sessions from Nov 25, 2008 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MTSA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MSCD34 Mastercard Incorporated
- MSFT34 Microsoft Corporation
- MSPA3 Companhia Melhoramentos de São Paulo
- MTRE3 Mitre Realty Empreendimentos e Participações S.A.
- MTSA4 METISA Metalúrgica Timboense S.A.
- MULT3 Multiplan Empreendimentos Imobiliários S.A.
- MUTC34 Micron Technology, Inc.
- MXRF11 Maxi Renda Fundo De Investimento Imobiliaro - FII
Common questions
MTSA3 share price history
