METISA PN - Price History
Monthly price history for MTSA4.SA (METISA PN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$43.95 | R$43.95 |
| April 2024 | R$48.33 | R$48.33 |
| March 2024 | R$51 | R$51 |
| February 2024 | R$48.70 | R$48.70 |
| January 2024 | R$50.50 | R$50.50 |
| December 2023 | R$48.58 | R$48.58 |
| November 2023 | R$48.20 | R$48.20 |
| October 2023 | R$47.99 | R$47.99 |
| September 2023 | R$49.40 | R$49.40 |
| August 2023 | R$52.33 | R$52.33 |
| July 2023 | R$50.99 | R$50.99 |
| June 2023 | R$47.99 | R$47.99 |
| May 2023 | R$42 | R$42 |
| April 2023 | R$41.02 | R$41.99 |
| March 2023 | R$39.98 | R$40.93 |
| February 2023 | R$43.55 | R$44.94 |
| January 2023 | R$42.83 | R$44.20 |
| December 2022 | R$44.85 | R$46.28 |
| November 2022 | R$45.62 | R$47.85 |
| October 2022 | R$41.94 | R$43.99 |
| September 2022 | R$40.51 | R$42.49 |
| August 2022 | R$40.35 | R$42.95 |
| July 2022 | R$35.04 | R$37.30 |
| June 2022 | R$36.16 | R$38.49 |
| May 2022 | R$37.17 | R$39.90 |
| April 2022 | R$36.56 | R$39.95 |
| March 2022 | R$36.10 | R$39.45 |
| February 2022 | R$34.80 | R$38.36 |
| January 2022 | R$37 | R$40.79 |
| December 2021 | R$38.52 | R$42.46 |
| November 2021 | R$38.47 | R$42.88 |
| October 2021 | R$40.18 | R$44.78 |
| September 2021 | R$39 | R$43.47 |
| August 2021 | R$39.98 | R$45 |
| July 2021 | R$40.41 | R$45.49 |
| June 2021 | R$48.68 | R$54.80 |
| May 2021 | R$37.78 | R$42.83 |
| April 2021 | R$36.34 | R$41.20 |
| March 2021 | R$27.03 | R$31.50 |
| February 2021 | R$25.21 | R$29.38 |
| January 2021 | R$25.99 | R$30.28 |
| December 2020 | R$27.42 | R$31.95 |
| November 2020 | R$26.60 | R$31 |
| October 2020 | R$22.55 | R$26.59 |
| September 2020 | R$23.70 | R$27.95 |
| August 2020 | R$21.07 | R$24.85 |
| July 2020 | R$19.03 | R$22.44 |
| June 2020 | R$14.99 | R$18 |
| May 2020 | R$13.14 | R$15.78 |
| April 2020 | R$13.41 | R$16.10 |
| March 2020 | R$14.40 | R$17.29 |
| February 2020 | R$17.35 | R$20.83 |
| January 2020 | R$18.66 | R$22.40 |
| December 2019 | R$19.57 | R$23.49 |
| November 2019 | R$15.86 | R$19.04 |
| October 2019 | R$15.51 | R$19 |
| September 2019 | R$15.50 | R$18.99 |
| August 2019 | R$16.01 | R$19.62 |
| July 2019 | R$17.51 | R$21.45 |
| June 2019 | R$14.77 | R$18.10 |
| May 2019 | R$14 | R$17.15 |
| April 2019 | R$13.11 | R$16.47 |
| March 2019 | R$13.50 | R$16.96 |
| February 2019 | R$14.33 | R$18 |
| January 2019 | R$13.26 | R$16.65 |
| December 2018 | R$11.79 | R$14.81 |
| November 2018 | R$11.85 | R$14.88 |
| October 2018 | R$10.32 | R$13.50 |
| September 2018 | R$10.49 | R$13.72 |
| August 2018 | R$10.71 | R$14 |
| July 2018 | R$11.01 | R$14.40 |
| June 2018 | R$10.33 | R$13.51 |
| May 2018 | R$10.41 | R$13.61 |
| April 2018 | R$13.07 | R$17.09 |
| March 2018 | R$13.99 | R$18.30 |
| February 2018 | R$14.36 | R$18.78 |
| January 2018 | R$14.53 | R$19 |
| December 2017 | R$12.35 | R$16.15 |
| November 2017 | R$12.27 | R$16.05 |
| October 2017 | R$12.77 | R$16.70 |
| September 2017 | R$13.15 | R$17.20 |
| August 2017 | R$11.05 | R$14.45 |
| July 2017 | R$10.96 | R$14.33 |
| June 2017 | R$10.32 | R$13.50 |
| May 2017 | R$7.91 | R$10.34 |
| April 2017 | R$8.41 | R$11 |
| March 2017 | R$10.32 | R$13.49 |
| February 2017 | R$9.48 | R$12.40 |
| January 2017 | R$9.10 | R$11.90 |
| December 2016 | R$7.74 | R$10.12 |
| November 2016 | R$7.88 | R$10.30 |
| October 2016 | R$6.92 | R$9.50 |
| September 2016 | R$6.92 | R$9.50 |
| August 2016 | R$7.29 | R$10.01 |
| July 2016 | R$7.50 | R$10.30 |
| June 2016 | R$8.67 | R$11.90 |
| May 2016 | R$7.64 | R$10.49 |
| April 2016 | R$6.94 | R$9.52 |
| March 2016 | R$7.31 | R$10.03 |
| February 2016 | R$5.84 | R$8.02 |
| January 2016 | R$5.82 | R$7.99 |
| December 2015 | R$6.12 | R$8.40 |
| November 2015 | R$6.41 | R$9.35 |
| October 2015 | R$6.84 | R$9.97 |
| September 2015 | R$6.51 | R$9.49 |
| August 2015 | R$6.84 | R$9.98 |
| July 2015 | R$6.82 | R$9.95 |
| June 2015 | R$6.79 | R$9.90 |
| May 2015 | R$7.50 | R$10.94 |
| April 2015 | R$6.74 | R$9.82 |
| March 2015 | R$7.89 | R$11.50 |
| February 2015 | R$8.62 | R$12.57 |
| January 2015 | R$8.85 | R$12.91 |
| December 2014 | R$9.43 | R$13.75 |
| November 2014 | R$9.37 | R$14.50 |
| October 2014 | R$9.69 | R$15 |
| September 2014 | R$9.73 | R$15.05 |
| August 2014 | R$10 | R$15.48 |
| July 2014 | R$10.21 | R$15.80 |
| June 2014 | R$10.60 | R$16.40 |
| May 2014 | R$10.42 | R$16.13 |
| April 2014 | R$10.70 | R$16.77 |
| March 2014 | R$10.77 | R$16.88 |
| February 2014 | R$11.32 | R$17.74 |
| January 2014 | R$11.23 | R$17.60 |
| December 2013 | R$11.64 | R$18.25 |
| November 2013 | R$11.47 | R$18.80 |
| October 2013 | R$11.35 | R$18.61 |
| September 2013 | R$11.83 | R$19.39 |
| August 2013 | R$12.12 | R$19.87 |
| July 2013 | R$11.59 | R$19 |
| June 2013 | R$12.50 | R$20.48 |
| May 2013 | R$12.81 | R$21 |
| April 2013 | R$14.20 | R$23.49 |
| March 2013 | R$13.29 | R$22 |
| February 2013 | R$12.50 | R$20.69 |
| January 2013 | R$12.62 | R$20.89 |
| December 2012 | R$12.69 | R$21 |
| November 2012 | R$11.59 | R$20 |
| October 2012 | R$12.46 | R$21.50 |
| September 2012 | R$12.20 | R$21.05 |
| August 2012 | R$13.68 | R$23.61 |
| July 2012 | R$13.67 | R$23.60 |
| June 2012 | R$13.41 | R$23.15 |
| May 2012 | R$13.40 | R$23.13 |
| April 2012 | R$13.54 | R$23.59 |
| March 2012 | R$13.77 | R$24 |
| February 2012 | R$15.09 | R$26.29 |
| January 2012 | R$16.01 | R$27.89 |
| December 2011 | R$15.50 | R$27 |
| November 2011 | R$14.82 | R$26.51 |
| October 2011 | R$16.78 | R$30 |
| September 2011 | R$15.04 | R$26.90 |
| August 2011 | R$14.83 | R$26.52 |
| July 2011 | R$15.60 | R$27.90 |
| June 2011 | R$15.99 | R$28.60 |
| May 2011 | R$16.50 | R$29.50 |
| April 2011 | R$16.12 | R$29 |
| March 2011 | R$15.96 | R$28.70 |
| February 2011 | R$15.18 | R$27.30 |
| January 2011 | R$15.57 | R$28 |
| December 2010 | R$14.62 | R$26.30 |
| November 2010 | R$12.68 | R$23.50 |
| October 2010 | R$13.33 | R$24.71 |
| September 2010 | R$14.62 | R$27.10 |
| August 2010 | R$15.10 | R$27.99 |
| July 2010 | R$15.54 | R$28.80 |
| June 2010 | R$14.03 | R$26 |
| May 2010 | R$15.10 | R$27.99 |
| April 2010 | R$15.60 | R$28.90 |
| March 2010 | R$15.43 | R$28.88 |
| February 2010 | R$13.36 | R$25 |
| January 2010 | R$13.37 | R$25.02 |
| December 2009 | R$14.37 | R$26.90 |
| November 2009 | R$14.10 | R$27.01 |
| October 2009 | R$13.05 | R$25 |
| September 2009 | R$12.01 | R$23 |
| August 2009 | R$11.48 | R$21.99 |
| July 2009 | R$10.50 | R$20.10 |
| June 2009 | R$11.74 | R$22.48 |
| May 2009 | R$11.17 | R$21.39 |
| April 2009 | R$11.23 | R$21.50 |
| March 2009 | R$10.03 | R$20 |
| February 2009 | R$10.03 | R$20 |
| January 2009 | R$9.98 | R$19.90 |
| December 2008 | R$9.78 | R$19.50 |
| November 2008 | R$10.25 | R$20.99 |
| October 2008 | R$11.72 | R$23.99 |
| September 2008 | R$12.60 | R$25.80 |
| August 2008 | R$11.23 | R$23 |
| July 2008 | R$11.70 | R$23.95 |
| June 2008 | R$12.21 | R$25 |
| May 2008 | R$12.41 | R$25.40 |
| April 2008 | R$11.97 | R$24.50 |
| March 2008 | R$11.91 | R$24.49 |
| February 2008 | R$12.40 | R$25.50 |
| January 2008 | R$11.96 | R$24.60 |
| December 2007 | R$12.10 | R$24.89 |
| November 2007 | R$11.71 | R$24.50 |
| October 2007 | R$11.90 | R$24.90 |
| September 2007 | R$9.56 | R$20 |
| August 2007 | R$9.08 | R$19 |
| July 2007 | R$9.13 | R$19.10 |
| June 2007 | R$9.27 | R$19.40 |
| May 2007 | R$9.08 | R$19 |
| April 2007 | R$7.17 | R$15 |
| March 2007 | R$63.06 | R$131.95 |
| February 2007 | R$58.78 | R$123 |
| January 2007 | R$62.61 | R$131 |
| December 2006 | R$59.17 | R$123.80 |
| November 2006 | R$58.59 | R$122.60 |
| October 2006 | R$58.54 | R$122.50 |
| September 2006 | R$56.82 | R$118.90 |
| August 2006 | R$58.78 | R$123 |
| July 2006 | R$62.12 | R$129.99 |
| June 2006 | R$62.60 | R$130.99 |
| May 2006 | R$63.08 | R$131.99 |
| April 2006 | R$64.52 | R$135 |
| March 2006 | R$56.54 | R$118.30 |
| February 2006 | R$56.87 | R$119 |
| January 2006 | R$57.35 | R$120 |
| December 2005 | R$54.96 | R$114.99 |
| November 2005 | R$47.27 | R$98.90 |
| October 2005 | R$46.55 | R$97.40 |
| September 2005 | R$47.79 | R$100 |
| August 2005 | R$45.40 | R$95 |
| July 2005 | R$46.74 | R$97.79 |
| June 2005 | R$46.31 | R$96.90 |
| May 2005 | R$46.36 | R$97 |
| April 2005 | R$46.84 | R$98 |
| March 2005 | R$48.75 | R$102 |
| February 2005 | R$45.40 | R$95 |
| January 2005 | R$47.79 | R$99.99 |
| December 2004 | R$47.79 | R$100 |
| November 2004 | R$45.16 | R$94.50 |
| October 2004 | R$44.45 | R$93 |
| September 2004 | R$44.45 | R$93 |
| August 2004 | R$37.76 | R$79 |
| July 2004 | R$35.84 | R$75 |
| June 2004 | R$31.06 | R$65 |
| May 2004 | R$28.68 | R$60 |
| April 2004 | R$28.20 | R$59 |
| March 2004 | R$27.72 | R$58 |
| February 2004 | R$26.05 | R$54.50 |
| January 2004 | R$23.90 | R$50 |
| December 2003 | R$22.18 | R$46.40 |
| November 2003 | R$21.51 | R$45 |
| October 2003 | R$21.03 | R$44 |
| September 2003 | R$20.07 | R$42 |
| August 2003 | R$18.16 | R$38 |
| July 2003 | R$17.20 | R$36 |
| June 2003 | R$17.20 | R$36 |
| May 2003 | R$16.73 | R$35.01 |
| April 2003 | R$17.20 | R$36 |
| March 2003 | R$16.73 | R$35 |
| February 2003 | R$17.67 | R$36.98 |
| January 2003 | R$17.20 | R$36 |
| December 2002 | R$14.82 | R$31 |
| November 2002 | R$12.66 | R$26.50 |
| October 2002 | R$13.14 | R$27.50 |
| September 2002 | R$10.99 | R$23 |
| August 2002 | R$10.99 | R$23 |
| July 2002 | R$10.94 | R$22.89 |
| June 2002 | R$10.94 | R$22.90 |
| May 2002 | R$10.99 | R$23 |
| April 2002 | R$11.23 | R$23.49 |
| March 2002 | R$11.46 | R$23.99 |
| February 2002 | R$10.28 | R$21.50 |
| January 2002 | R$10.04 | R$21 |
| December 2001 | R$10.08 | R$21.10 |
| November 2001 | R$9.56 | R$20 |
| October 2001 | R$7.77 | R$16.25 |
| September 2001 | R$7.87 | R$16.47 |
| August 2001 | R$8.12 | R$16.99 |
| July 2001 | R$7.89 | R$16.50 |
| June 2001 | R$8.60 | R$18 |
| May 2001 | R$7.64 | R$15.98 |
| April 2001 | R$7.17 | R$15 |
| March 2001 | R$7.16 | R$14.99 |
| February 2001 | R$7.41 | R$15.50 |
| January 2001 | R$7.69 | R$16.10 |
| December 2000 | R$6.93 | R$14.50 |
| November 2000 | R$6.79 | R$14.20 |
| October 2000 | R$7.07 | R$14.80 |
| September 2000 | R$7.17 | R$15 |
| August 2000 | R$7.22 | R$15.10 |
| July 2000 | R$7.65 | R$16 |
| June 2000 | R$6.21 | R$13 |
| May 2000 | R$5.97 | R$12.50 |
| April 2000 | R$6.40 | R$13.40 |
| March 2000 | R$6.83 | R$14.29 |
| February 2000 | R$6.26 | R$13.10 |
| January 2000 | R$6.69 | R$14 |
| December 1999 | R$7.31 | R$15.30 |
| November 1999 | R$6.79 | R$14.20 |
| October 1999 | R$6.21 | R$13 |
| September 1999 | R$5.59 | R$11.70 |
| August 1999 | R$5.02 | R$10.50 |
| July 1999 | R$4.88 | R$10.20 |
| June 1999 | R$4.49 | R$9.40 |
| May 1999 | R$4.30 | R$9 |
| April 1999 | R$4.54 | R$9.50 |
| March 1999 | R$4.35 | R$9.10 |
| February 1999 | R$3.63 | R$7.60 |
| January 1999 | R$3.82 | R$8 |
| December 1998 | R$3.34 | R$7 |
| November 1998 | R$3.29 | R$6.89 |
| September 1998 | R$3.82 | R$8 |
| August 1998 | R$2.87 | R$6 |
| July 1998 | R$4.06 | R$8.50 |
| June 1998 | R$4.78 | R$10 |
| May 1998 | R$4.97 | R$10.40 |
| April 1998 | R$5.50 | R$11.50 |
| March 1998 | R$4.54 | R$9.50 |
| February 1998 | R$4.54 | R$9.50 |
| January 1998 | R$4.06 | R$8.49 |
| December 1997 | R$4.01 | R$8.39 |
| November 1997 | R$4.54 | R$9.50 |
| October 1997 | R$4.53 | R$9.48 |
| September 1997 | R$4.11 | R$8.60 |
| August 1997 | R$3.30 | R$6.90 |
| July 1997 | R$3.32 | R$6.94 |
| June 1997 | R$2.82 | R$5.91 |
| May 1997 | R$3.34 | R$7 |
| April 1997 | R$3.54 | R$7.40 |
| March 1997 | R$3.01 | R$6.30 |
| February 1997 | R$2.87 | R$6 |
| January 1997 | R$2.82 | R$5.90 |
| December 1996 | R$2.96 | R$6.20 |
| November 1996 | R$2.87 | R$6 |
| October 1996 | R$2.87 | R$6.01 |
| September 1996 | R$2.68 | R$5.60 |
| August 1996 | R$2.15 | R$4.50 |
| July 1996 | R$2.10 | R$4.40 |
| June 1996 | R$2.08 | R$4.35 |
| May 1996 | R$1.91 | R$4 |
| April 1996 | R$2.39 | R$5 |
| March 1996 | R$1.86 | R$3.90 |
| February 1996 | R$1.91 | R$4 |
| January 1996 | R$1.39 | R$2.90 |
| December 1995 | R$1.34 | R$2.80 |
| November 1995 | R$1.34 | R$2.80 |
| October 1995 | R$1.20 | R$2.50 |
| September 1995 | R$1.36 | R$2.85 |
| August 1995 | R$1.62 | R$3.39 |
MTSA4.SA
Price: R$43.95
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 1.50%
Payout Ratio: 28.00%
Payout Ratio Range:
Dividend Per Share: 0.66 BRL
Earnings Per Share: 9.43 BRL
P/E Ratio: 5.21
Exchange: SAO
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Market Capitalization: 530.4 million
Average Dividend Frequency: 3
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%