B3 · MTSA4 · stock
METISA Metalúrgica Timboense S.A. (MTSA4) stock price history
Every B3 trading session of METISA Metalúrgica Timboense S.A. from Jan 4, 2008 to Sep 29, 2026: 4,655 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTSA4 adjusted close, 2008 to 2026
- R$64.06
- All time high, 2026
- R$64.15
- 52 week high, R$37.23 low
- 4,655
- Daily sessions since 2008
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
MTSA4 key facts
- METISA Metalúrgica Timboense S.A. (MTSA4) closed at R$45.12 on Sep 29, 2026 on B3.
- MTSA4's all time high close is R$64.06, set on Apr 2, 2026; its all time low close is R$4.00 on Jan 21, 2016.
- MTSA4's 52 week range is R$37.23 to R$64.15.
- MTSA4 returned +11.7% over the year to Sep 29, 2026 and +52.0% over five years.
- Over ten years MTSA4 returned +720%, +23.4% a year compounded.
- MTSA4's deepest drawdown was -70.7% from Jun 8, 2011 to Jan 21, 2016.
- DataCedar holds 4,655 daily sessions of MTSA4 history from Jan 4, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MTSA4 price chart, 2008 to 2026
MTSA4 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -0.4% |
| 6 months | -27.2% |
| Year to date | -7.3% |
| 1 year | +11.7% |
| 3 years | +9.8% |
| 5 years | +52.0% |
| 10 years | +719.6% |
| Since Jan 4, 2008 | +312.1% |
| Compound annual growth, 18.7 years | +7.9% |
MTSA4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$64.06 on Apr 2, 2026
- All time low close
- R$4.00 on Jan 21, 2016
- 52 week high
- R$64.15 on Mar 31, 2026
- 52 week low
- R$37.23 on Nov 19, 2025
- Deepest drawdown
- -70.7% from Jun 8, 2011 to Jan 21, 2016, recovered Jul 30, 2019
- Best single session
- +30.3% on Mar 29, 2016
- Worst single session
- -17.5% on Jan 21, 2016
- Volatility, 1 year annualised
- 32.9%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2008
- 4.1×
- Best calendar year
- 2019, +66%
- Worst calendar year
- 2015, -35%
MTSA4 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 Jan 4, 2008; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$46.99 | R$64.15 | R$39.54 | R$45.12 | -7.3% | 527.7K | 186 |
| 2025 | R$33.89 | R$49.37 | R$32.42 | R$48.67 | +38.5% | 1.1M | 250 |
| 2024 | R$41.10 | R$43.88 | R$25.29 | R$35.15 | -14.5% | 1.2M | 251 |
| 2023 | R$36.15 | R$44.23 | R$30.94 | R$41.11 | +13.4% | 898K | 248 |
| 2022 | R$31.26 | R$36.83 | R$25.89 | R$36.24 | +16.4% | 555.7K | 250 |
| 2021 | R$22.17 | R$39.37 | R$19.45 | R$31.13 | +40.4% | 1.1M | 247 |
| 2020 | R$15.83 | R$23.11 | R$8.22 | R$22.18 | +40.2% | 1.9M | 248 |
| 2019 | R$9.54 | R$15.83 | R$9.48 | R$15.83 | +65.9% | 1.6M | 248 |
| 2018 | R$10.02 | R$12.22 | R$7.46 | R$9.54 | -4.5% | 1.5M | 246 |
| 2017 | R$6.05 | R$11.24 | R$5.43 | R$9.98 | +65.1% | 1.9M | 254 |
| 2016 | R$5.12 | R$6.84 | R$4.00 | R$6.05 | +26.4% | 771.2K | 249 |
| 2015 | R$7.38 | R$7.42 | R$4.68 | R$4.79 | -35.1% | 807.6K | 246 |
| 2014 | R$9.01 | R$9.26 | R$7.04 | R$7.38 | -16.5% | 922.9K | 248 |
| 2013 | R$10.51 | R$12.01 | R$8.51 | R$8.83 | -16.0% | 1.6M | 248 |
| 2012 | R$12.83 | R$13.25 | R$9.36 | R$10.51 | -18.1% | 257K | 245 |
| 2011 | R$12.11 | R$13.66 | R$12.04 | R$12.83 | +6.0% | 123.7K | 249 |
| 2010 | R$12.02 | R$13.45 | R$9.83 | R$12.11 | +0.7% | 442.8K | 247 |
| 2009 | R$8.49 | R$12.51 | R$8.18 | R$12.02 | +41.6% | 874.1K | 248 |
| 2008 | R$10.95 | R$12.51 | R$8.13 | R$8.49 | n/a | 1.4M | 247 |
MTSA4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$45.12 | -4.3% |
| August 2026 | R$47.14 | -0.6% |
| July 2026 | R$47.44 | +0.0% |
| June 2026 | R$47.42 | -0.6% |
| May 2026 | R$47.73 | -19.2% |
| April 2026 | R$59.09 | -7.6% |
| March 2026 | R$63.94 | +4.2% |
| February 2026 | R$61.34 | +24.2% |
| January 2026 | R$49.39 | +1.5% |
| December 2025 | R$48.67 | +6.7% |
| November 2025 | R$45.61 | +7.8% |
| October 2025 | R$42.31 | +1.5% |
About the MTSA4 data
Daily bars. 4,655 sessions from Jan 4, 2008 to Sep 29, 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. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
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 Jan 4, 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/MTSA4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MSFT34 Microsoft Corporation
- MSPA3 Companhia Melhoramentos de São Paulo
- MTRE3 Mitre Realty Empreendimentos e Participações S.A.
- MTSA3 METISA Metalúrgica Timboense S.A.
- MULT3 Multiplan Empreendimentos Imobiliários S.A.
- MUTC34 Micron Technology, Inc.
- MXRF11 Maxi Renda Fundo De Investimento Imobiliaro - FII
- MYPK3 Iochpe-Maxion S.A.
Common questions
MTSA4 share price history
