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
41,89-3,21 (-7,12%)
No fechamento: 05:07PM BRT
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 20220,000,000,0041,8941,89-
03 de out. de 202243,9545,1943,6445,1045,101.419.300
30 de set. de 202243,9344,5043,2843,8143,811.421.100
29 de set. de 202243,6043,8842,6543,7043,701.210.600
28 de set. de 202243,7544,7143,5643,8143,811.349.100
27 de set. de 202243,7444,0443,6543,8543,851.677.700
26 de set. de 202243,3644,3042,8843,9443,94847.100
23 de set. de 202243,3543,6442,0343,4843,481.385.700
22 de set. de 202243,6344,2943,2743,7043,701.085.200
21 de set. de 202243,6343,8442,8143,4243,421.149.800
20 de set. de 202242,9144,0542,7743,6343,631.055.800
19 de set. de 202242,3543,1941,7242,7942,79751.000
19 de set. de 20220.05 Dividendo
16 de set. de 202241,2442,7240,8442,4742,421.501.800
15 de set. de 202241,8242,0240,9541,5241,47930.600
14 de set. de 202241,5042,1841,3741,8241,771.030.900
13 de set. de 202241,7042,4941,2741,4041,351.022.600
12 de set. de 202242,5043,0541,8742,0441,99953.800
09 de set. de 202242,5943,2042,0742,2342,18897.100
08 de set. de 202242,5042,6041,7142,3042,251.066.900
06 de set. de 202241,7043,0241,7042,4242,371.067.300
05 de set. de 202242,5242,8241,6742,0041,95788.700
02 de set. de 202242,0542,8941,2442,4142,362.063.700
01 de set. de 202242,2743,0141,4541,7541,701.964.100
31 de ago. de 202244,4644,9942,2742,2742,222.739.700
30 de ago. de 202242,5144,2942,5044,1344,082.839.300
29 de ago. de 202241,2142,7941,2142,0742,021.086.000
26 de ago. de 202242,0842,4641,4041,5041,451.236.400
25 de ago. de 202241,9043,6441,9042,0842,031.951.200
24 de ago. de 202241,4642,8641,1141,8941,842.575.600
23 de ago. de 202241,6042,2041,4541,7141,661.172.300
22 de ago. de 202242,6342,6341,3941,6041,551.202.100
19 de ago. de 202241,3743,0641,3042,7842,732.467.200
18 de ago. de 202240,6941,9140,6541,7641,711.704.900
17 de ago. de 202239,9041,0039,9040,7540,701.985.700
16 de ago. de 202240,0040,7439,1540,3740,322.395.000
15 de ago. de 202234,5941,3034,5640,6640,618.670.200
12 de ago. de 202231,6232,8631,6232,6832,641.170.600
11 de ago. de 202232,8133,3831,6031,7831,741.139.100
10 de ago. de 202232,5032,8932,4732,7432,70602.100
09 de ago. de 202232,7032,8932,3032,4832,44765.700
08 de ago. de 202232,5333,7032,3432,5632,521.332.700
05 de ago. de 202233,2333,4532,2232,4632,421.184.200
04 de ago. de 202232,4933,5032,3233,3533,311.008.300
03 de ago. de 202232,2032,7132,0032,3532,311.079.200
02 de ago. de 202231,2832,2631,2832,2332,19796.200
01 de ago. de 202231,1631,7930,9231,4431,40616.600
29 de jul. de 202231,2931,4530,8531,1531,11862.700
28 de jul. de 202231,7032,0030,9531,2931,25775.100
27 de jul. de 202231,1132,0030,9931,7631,721.187.400
26 de jul. de 202230,8131,5230,6231,0531,011.071.300
25 de jul. de 202230,8831,0630,6830,8030,76642.000
22 de jul. de 202230,8130,9330,4030,8530,81843.800
21 de jul. de 202230,4230,7730,1430,7530,71623.300
20 de jul. de 202229,9530,7129,9530,4330,39788.500
19 de jul. de 202230,0930,3829,6630,1830,14868.600
18 de jul. de 202230,3730,6329,7330,0930,051.263.900
15 de jul. de 202230,8430,9330,1830,3630,32905.100
14 de jul. de 202230,4631,1530,3630,8830,841.313.600
13 de jul. de 202230,1231,2030,1230,9130,871.144.200
12 de jul. de 202230,8131,0530,0030,4630,421.213.600
11 de jul. de 202230,1931,3330,1630,8230,781.973.800
08 de jul. de 202229,4130,6529,4130,3530,31960.400
07 de jul. de 202230,1930,1929,2929,7829,741.329.000
06 de jul. de 202227,7730,3527,7729,8929,853.640.500
05 de jul. de 202226,7427,8526,6527,7027,671.423.500
04 de jul. de 202226,3526,7826,2426,7526,72873.300
01 de jul. de 202226,1026,6925,7926,4526,421.462.800
30 de jun. de 202226,0226,8325,9226,1026,071.227.800
29 de jun. de 202226,3426,6726,2126,5326,50992.600
28 de jun. de 202227,0927,1426,0726,3326,301.092.200
27 de jun. de 202226,0327,4025,9926,8326,801.734.400
24 de jun. de 202225,7626,1525,6625,8725,841.510.600
23 de jun. de 202224,5325,8824,5325,5525,521.345.600
22 de jun. de 202224,1525,4324,1124,6224,591.240.700
21 de jun. de 202224,6924,7424,0324,3024,27798.400
20 de jun. de 202224,1224,4923,5324,4424,411.121.100
17 de jun. de 202224,1824,6923,9824,1324,102.043.400
17 de jun. de 20220.05 Dividendo
15 de jun. de 202224,7525,1724,3124,7524,671.329.200
14 de jun. de 202225,5025,7724,4924,6724,591.928.500
13 de jun. de 202225,4326,0225,3725,4725,392.074.100
10 de jun. de 202225,8426,1625,4525,8525,772.214.600
09 de jun. de 202225,7426,5825,6626,0025,921.471.900
08 de jun. de 202225,3326,1725,2925,7525,671.390.000
07 de jun. de 202225,7825,8525,3925,6025,52740.500
06 de jun. de 202226,0526,1325,8825,9625,88819.000
03 de jun. de 202226,0926,3525,9625,9625,88665.500
02 de jun. de 202226,6226,7125,8226,1026,021.424.000
01 de jun. de 202226,0126,7425,8526,4326,35980.300
31 de mai. de 202225,9026,3625,7725,9125,831.120.200
30 de mai. de 202225,5325,9725,5325,8025,72545.700
27 de mai. de 202225,7625,8525,2325,5225,44599.100
26 de mai. de 202225,3225,9925,2325,6125,531.273.600
25 de mai. de 202224,5825,5524,3525,2925,211.534.500
24 de mai. de 202223,2724,7023,1324,6424,561.526.100
23 de mai. de 202222,4323,6422,4023,3523,281.505.700
20 de mai. de 202222,4422,5922,0422,3022,231.068.400
19 de mai. de 202222,3222,6522,0722,4322,361.597.000
18 de mai. de 202222,2322,5422,1122,1922,121.505.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...