Mercado fechado

M. Dias Branco S.A. Indústria e Comércio de Alimentos (MDIA3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
30,96+0,14 (+0,45%)
No fechamento: 05:06PM BRT
Período:
23 de jun. de 2023 - 23 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202430,8431,0530,5030,9630,961.222.800
20 de jun. de 202430,8631,2130,6130,8230,82671.400
19 de jun. de 202430,2230,7430,2230,7030,70342.800
18 de jun. de 202430,3130,6530,1430,4530,45848.800
17 de jun. de 202430,1230,6030,0330,2530,25404.800
17 de jun. de 20240.06 Dividendo
14 de jun. de 202430,1530,7329,9630,5130,45434.300
13 de jun. de 202431,3331,3329,8530,2030,141.051.000
12 de jun. de 202431,9332,0831,1331,2331,17522.400
11 de jun. de 202431,2032,0431,2031,8431,78618.300
10 de jun. de 202432,2232,2231,0331,2031,14713.100
07 de jun. de 202431,7032,2631,6331,8631,80522.100
06 de jun. de 202431,7632,5431,6232,1932,13832.200
05 de jun. de 202431,4231,7631,0631,7031,64685.200
04 de jun. de 202431,2931,4730,9531,2131,15587.300
03 de jun. de 202431,2531,6231,0531,3531,29569.100
31 de mai. de 202432,1832,2731,2131,3531,291.310.200
29 de mai. de 202432,5032,7032,1532,3232,26667.700
28 de mai. de 202433,5433,5432,6132,6232,56500.500
27 de mai. de 202433,4533,5232,8033,3033,23441.800
24 de mai. de 202434,0434,0433,4233,5833,51351.300
23 de mai. de 202433,8134,1333,6233,9333,86781.200
22 de mai. de 202433,6033,8733,2533,7433,671.255.900
21 de mai. de 202434,8435,0933,7633,8333,76973.000
20 de mai. de 202435,6435,6434,8034,8434,77926.300
17 de mai. de 202435,1635,8635,1435,5735,50696.600
16 de mai. de 202435,4735,4734,8935,1335,06618.300
15 de mai. de 202434,7035,3534,6635,0034,93578.300
14 de mai. de 202435,1835,4834,8034,8034,73768.700
13 de mai. de 202433,7535,3433,3335,0034,932.554.900
10 de mai. de 202434,5634,5633,9334,2534,18715.400
09 de mai. de 202434,5534,5534,0934,2934,22398.100
08 de mai. de 202434,3134,7234,2634,5534,48624.500
07 de mai. de 202434,0134,4933,9934,4034,33344.100
06 de mai. de 202434,2334,5133,9733,9733,90566.000
03 de mai. de 202434,0534,5434,0034,4034,33738.700
02 de mai. de 202434,0434,3433,6933,8733,80952.100
30 de abr. de 202434,2034,3333,8133,9433,87901.700
29 de abr. de 202434,3034,8734,1934,4034,332.142.900
26 de abr. de 202434,3934,7034,2034,3034,231.456.000
25 de abr. de 202434,2334,2734,0034,2734,20609.200
24 de abr. de 202434,4034,5134,1034,1334,06466.200
23 de abr. de 202434,1834,5033,9834,1834,11987.200
22 de abr. de 202434,5034,5034,1434,1534,08566.800
19 de abr. de 202434,4534,4934,1134,3034,23646.600
18 de abr. de 202434,2034,6134,1234,2234,15951.900
17 de abr. de 202434,4934,5134,0734,1534,08784.500
16 de abr. de 202434,2434,8034,0434,1634,091.178.600
15 de abr. de 202434,9334,9433,9434,4034,332.267.400
12 de abr. de 202435,6035,6034,5834,9434,87923.600
11 de abr. de 202436,1736,1735,2335,5035,43916.300
10 de abr. de 202436,5436,5635,9136,1536,08666.900
09 de abr. de 202436,4336,8136,3136,4436,37675.100
08 de abr. de 202435,8036,4835,7936,4836,41785.900
05 de abr. de 202436,3736,3935,5535,8035,731.700.400
04 de abr. de 202436,1436,5835,8136,2036,131.581.900
03 de abr. de 202437,0137,0535,8336,1336,061.065.900
02 de abr. de 202437,9837,9836,5036,9936,921.325.000
01 de abr. de 202438,2138,3437,7238,0938,02492.800
28 de mar. de 202438,9639,0737,5038,1838,101.148.600
27 de mar. de 202439,5339,6838,2938,9138,831.059.100
26 de mar. de 202439,7440,0939,2039,3839,30576.700
25 de mar. de 202439,7739,8039,0839,5039,42707.100
22 de mar. de 202440,7140,7639,2339,9939,91883.800
21 de mar. de 202441,5541,5540,4840,8640,78510.800
20 de mar. de 202441,2541,5140,3141,5041,42733.800
19 de mar. de 202441,5141,7041,0841,3641,28660.400
18 de mar. de 202441,3341,5140,8841,5141,43655.800
15 de mar. de 202441,8842,3140,9641,3941,31985.200
15 de mar. de 20240.06 Dividendo
14 de mar. de 202440,6541,9040,4641,7541,611.614.500
13 de mar. de 202440,4040,5240,1540,4940,352.305.500
12 de mar. de 202440,0840,6440,0440,3840,24454.400
11 de mar. de 202440,7041,0039,4639,9539,81799.900
08 de mar. de 202440,6541,0040,3040,6840,54993.200
07 de mar. de 202440,0540,8739,7340,6840,54900.200
06 de mar. de 202440,4340,6839,8140,0639,92351.100
05 de mar. de 202440,1540,4239,7140,1339,99711.100
04 de mar. de 202440,5040,7640,0140,0139,87589.100
01 de mar. de 202441,2041,2239,9440,3640,22857.800
29 de fev. de 202441,2041,6040,6941,2241,08770.100
28 de fev. de 202440,9641,3840,6341,2541,11976.400
27 de fev. de 202441,4441,5640,7640,9640,821.357.400
26 de fev. de 202441,1141,7140,0840,9840,841.735.000
23 de fev. de 202439,0540,4538,8740,1339,991.333.600
22 de fev. de 202438,5339,0738,2239,0738,941.003.800
21 de fev. de 202438,9839,0038,2038,5338,40432.300
20 de fev. de 202438,2139,2538,0638,9838,85802.400
19 de fev. de 202439,0039,0037,8538,4338,30686.300
16 de fev. de 202439,0539,3238,5439,0538,92603.900
15 de fev. de 202438,3839,3638,2839,0538,92896.800
14 de fev. de 202438,5338,6937,7538,2538,12457.800
09 de fev. de 202438,8039,4038,1439,0738,94621.700
08 de fev. de 202438,8638,9938,0338,5338,40871.700
07 de fev. de 202438,6039,0036,9338,9938,86783.500
06 de fev. de 202438,4339,1938,2438,6038,47992.800
05 de fev. de 202438,7638,8438,1038,2838,151.017.400
02 de fev. de 202438,5439,0938,2338,5938,46468.700
01 de fev. de 202438,3138,7238,1138,5738,44563.100
31 de jan. de 202438,5039,3937,9938,3038,17896.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...