METISA Metalúrgica Timboense S.A. - Price History
Stock symbol MTSA3.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MTSA3.SA (METISA Metalúrgica Timboense S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$79 | R$79 |
| November 2023 | R$79 | R$79 |
| October 2023 | R$79 | R$79 |
| September 2023 | R$77 | R$77 |
| August 2023 | R$76.30 | R$77 |
| July 2023 | R$74.32 | R$75 |
| June 2023 | R$74.32 | R$75 |
| May 2023 | R$73.72 | R$75 |
| April 2023 | R$72.89 | R$75 |
| March 2023 | R$72.89 | R$75 |
| February 2023 | R$72.60 | R$75 |
| January 2023 | R$72.60 | R$75 |
| December 2022 | R$67.01 | R$69.23 |
| November 2022 | R$66.43 | R$69.23 |
| October 2022 | R$66.43 | R$69.23 |
| September 2022 | R$66.92 | R$69.74 |
| August 2022 | R$66.34 | R$69.74 |
| July 2022 | R$66.34 | R$69.74 |
| June 2022 | R$66.59 | R$70 |
| May 2022 | R$66.31 | R$70 |
| April 2022 | R$60.53 | R$64.50 |
| March 2022 | R$60.53 | R$64.50 |
| February 2022 | R$60.25 | R$64.50 |
| January 2022 | R$60.25 | R$64.50 |
| December 2021 | R$60.25 | R$64.50 |
| November 2021 | R$59.87 | R$64.50 |
| October 2021 | R$59.87 | R$64.50 |
| September 2021 | R$59.87 | R$64.50 |
| August 2021 | R$59.55 | R$64.50 |
| July 2021 | R$59.55 | R$64.50 |
| June 2021 | R$59.55 | R$64.50 |
| May 2021 | R$55.12 | R$60 |
| April 2021 | R$31.23 | R$35 |
| March 2021 | R$31.23 | R$35 |
| February 2021 | R$31.23 | R$35 |
| January 2021 | R$31.23 | R$35 |
| December 2020 | R$31.23 | R$35 |
| November 2020 | R$31.23 | R$35 |
| October 2020 | R$30.94 | R$35 |
| September 2020 | R$30.94 | R$35 |
| August 2020 | R$30.94 | R$35 |
| July 2020 | R$30.94 | R$35 |
| June 2020 | R$30.62 | R$35 |
| May 2020 | R$30.62 | R$35 |
| April 2020 | R$30.62 | R$35 |
| March 2020 | R$30.62 | R$35 |
| February 2020 | R$35 | R$35 |
| January 2020 | R$35 | R$35 |
| December 2019 | R$19.68 | R$22.50 |
| November 2019 | R$22.14 | R$22.50 |
| October 2019 | R$19.37 | R$22.50 |
| September 2019 | R$19.37 | R$22.50 |
| August 2019 | R$22.14 | R$22.50 |
| July 2019 | R$27.63 | R$28.08 |
| June 2019 | R$27.65 | R$28.10 |
| May 2019 | R$43.04 | R$50 |
| April 2019 | R$48.57 | R$50 |
| March 2019 | R$22.22 | R$26 |
| February 2019 | R$25.26 | R$26 |
| January 2019 | R$24.30 | R$25.01 |
| December 2018 | R$14.53 | R$17 |
| November 2018 | R$16.12 | R$17 |
| October 2018 | R$14.20 | R$17.21 |
| September 2018 | R$14.20 | R$17.21 |
| August 2018 | R$16.32 | R$17.21 |
| July 2018 | R$16.60 | R$17.50 |
| June 2018 | R$16.84 | R$17.75 |
| May 2018 | R$20.62 | R$24.99 |
| April 2018 | R$20.62 | R$24.99 |
| March 2018 | R$20.62 | R$24.99 |
| February 2018 | R$20.62 | R$24.99 |
| January 2018 | R$20.62 | R$24.99 |
| December 2017 | R$20.62 | R$24.99 |
| November 2017 | R$23.10 | R$24.99 |
| October 2017 | R$16.17 | R$20 |
| September 2017 | R$16.17 | R$20 |
| August 2017 | R$18.48 | R$20 |
| July 2017 | R$12.13 | R$15 |
| June 2017 | R$12.13 | R$15 |
| May 2017 | R$13.86 | R$15 |
| April 2017 | R$16.17 | R$20 |
| March 2017 | R$16.17 | R$20 |
| February 2017 | R$16.17 | R$20 |
| January 2017 | R$16.17 | R$20 |
| December 2016 | R$16.17 | R$20 |
| November 2016 | R$16.17 | R$20 |
| October 2016 | R$15.77 | R$20 |
| September 2016 | R$15.77 | R$20 |
| August 2016 | R$15.77 | R$20 |
| July 2016 | R$15.77 | R$20 |
| June 2016 | R$17.87 | R$20 |
| May 2016 | R$15.77 | R$20 |
| April 2016 | R$15.77 | R$20 |
| March 2016 | R$15.77 | R$20 |
| February 2016 | R$15.77 | R$20 |
| January 2016 | R$15.77 | R$20 |
| December 2015 | R$17.42 | R$20 |
| November 2015 | R$15.37 | R$20 |
| October 2015 | R$15.37 | R$20 |
| September 2015 | R$15.37 | R$20 |
| August 2015 | R$15.37 | R$20 |
| July 2015 | R$17.42 | R$20 |
| June 2015 | R$17.42 | R$20 |
| May 2015 | R$15.37 | R$20 |
| April 2015 | R$17.42 | R$20 |
| March 2015 | R$46.12 | R$60 |
| February 2015 | R$46.12 | R$60 |
| January 2015 | R$46.12 | R$60 |
| December 2014 | R$46.12 | R$60 |
| November 2014 | R$45.54 | R$60 |
| October 2014 | R$45.54 | R$60 |
| September 2014 | R$45.54 | R$60 |
| August 2014 | R$45.54 | R$60 |
| July 2014 | R$45.54 | R$60 |
| June 2014 | R$45.54 | R$60 |
| May 2014 | R$45.54 | R$60 |
| April 2014 | R$45.39 | R$60 |
| March 2014 | R$45.39 | R$60 |
| February 2014 | R$45.39 | R$60 |
| January 2014 | R$45.39 | R$60 |
| December 2013 | R$45.39 | R$60 |
| November 2013 | R$45.39 | R$60 |
| October 2013 | R$45.39 | R$60 |
| September 2013 | R$45.39 | R$60 |
| August 2013 | R$45.39 | R$60 |
| July 2013 | R$45.39 | R$60 |
| June 2013 | R$45.39 | R$60 |
| May 2013 | R$45.39 | R$60 |
| April 2013 | R$45.39 | R$60 |
| March 2013 | R$45.39 | R$60 |
| February 2013 | R$45.39 | R$60 |
| January 2013 | R$45.39 | R$60 |
| December 2012 | R$45.39 | R$60 |
| November 2012 | R$44.82 | R$60 |
| October 2012 | R$44.82 | R$60 |
| September 2012 | R$44.82 | R$60 |
| August 2012 | R$44.82 | R$60 |
| July 2012 | R$44.82 | R$60 |
| June 2012 | R$44.82 | R$60 |
| May 2012 | R$44.82 | R$60 |
| April 2012 | R$44.67 | R$60 |
| March 2012 | R$44.67 | R$60 |
| February 2012 | R$44.67 | R$60 |
| January 2012 | R$44.67 | R$60 |
| December 2011 | R$44.67 | R$60 |
| November 2011 | R$44.19 | R$60 |
| October 2011 | R$44.19 | R$60 |
| September 2011 | R$44.19 | R$60 |
| August 2011 | R$44.19 | R$60 |
| July 2011 | R$44.19 | R$60 |
| June 2011 | R$51.65 | R$59.90 |
| May 2011 | R$51.74 | R$60 |
| April 2011 | R$41.87 | R$57 |
| March 2011 | R$49.03 | R$57 |
| February 2011 | R$44.73 | R$52 |
| January 2011 | R$39.57 | R$46 |
| December 2010 | R$30.85 | R$42 |
| November 2010 | R$30.38 | R$42 |
| October 2010 | R$30.38 | R$42 |
| September 2010 | R$36.13 | R$42 |
| August 2010 | R$28.21 | R$39 |
| July 2010 | R$33.55 | R$39 |
| June 2010 | R$57.87 | R$80 |
| May 2010 | R$57.87 | R$80 |
| April 2010 | R$57.87 | R$80 |
| March 2010 | R$57.68 | R$80 |
| February 2010 | R$57.68 | R$80 |
| January 2010 | R$57.68 | R$80 |
| December 2009 | R$57.68 | R$80 |
| November 2009 | R$57.29 | R$80 |
| October 2009 | R$57.29 | R$80 |
| September 2009 | R$57.29 | R$80 |
| August 2009 | R$57.29 | R$80 |
| July 2009 | R$57.29 | R$80 |
| June 2009 | R$57.29 | R$80 |
| May 2009 | R$57.29 | R$80 |
| April 2009 | R$57.29 | R$80 |
| March 2009 | R$57.10 | R$80 |
| February 2009 | R$57.10 | R$80 |
| January 2009 | R$57.10 | R$80 |
| December 2008 | R$57.10 | R$80 |
| November 2008 | R$56.76 | R$80 |
| April 1996 | R$3 | R$3.51 |
| January 1995 | R$0.01 | R$0.01 |
| December 1994 | R$3.42 | R$4 |
| November 1994 | R$3.42 | R$4 |
| August 1994 | R$2.90 | R$3.40 |
| May 1994 | R$0.62 | R$0.73 |
MTSA3.SA
Price: R$79
52 week price:
Dividend Yield: 3.54%
5-year range yield:
Forward Dividend Yield: 4.56%
Dividend Per Share: 3.60 BRL
P/E Ratio: 8.39
Exchange: SAO
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Market Capitalization: 547.7 million
Average Dividend Frequency: 3
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%