Mercado fechará em 5 h 7 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
37,95-0,17 (-0,45%)
A partir de 11:38AM BRT. Mercado aberto.
Período:
04 de out. de 2022 - 04 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202338,1138,2437,8537,9537,95118.500
03 de out. de 202337,8838,5237,7838,1238,121.582.900
02 de out. de 202336,5338,5736,0038,3338,333.212.400
29 de set. de 202335,9536,6535,1136,5336,532.457.900
28 de set. de 202335,5336,0135,5235,7735,77517.800
27 de set. de 202336,0036,8435,3935,6835,68947.700
26 de set. de 202336,6236,8935,5635,9735,971.943.800
25 de set. de 202336,6837,1236,5636,7636,76569.500
22 de set. de 202337,1237,1236,4036,6436,64590.200
21 de set. de 202336,9037,0236,3737,0237,021.014.700
20 de set. de 202337,9838,0737,3937,5437,54857.000
19 de set. de 202338,2238,6237,9438,0638,06519.300
18 de set. de 202338,6138,8037,9438,2938,29840.500
18 de set. de 20230.05 Dividendo
15 de set. de 202338,8739,0738,4138,6138,561.241.700
14 de set. de 202338,7639,4538,4538,8638,811.101.000
13 de set. de 202338,0038,8037,5638,6638,61991.200
12 de set. de 202337,4837,9137,3037,8037,75849.800
11 de set. de 202337,2937,7737,2037,5537,50442.800
08 de set. de 202337,8737,8837,1137,3537,30645.600
06 de set. de 202337,7438,8337,7437,9337,881.174.800
05 de set. de 202336,9538,0736,5737,7437,691.299.000
04 de set. de 202336,8238,3536,4436,9536,901.003.500
01 de set. de 202337,0037,4636,3137,0937,043.936.400
31 de ago. de 202338,1538,5836,8837,2037,151.680.300
30 de ago. de 202339,2239,3738,2038,2038,151.558.900
29 de ago. de 202340,1540,3239,1339,5139,461.212.100
28 de ago. de 202340,6940,9239,2740,1440,091.219.600
25 de ago. de 202340,6640,7440,0140,7440,69863.700
24 de ago. de 202341,3741,5940,0140,5640,511.357.500
23 de ago. de 202341,7041,7940,9541,4341,38811.400
22 de ago. de 202341,8541,9541,1541,7541,70881.100
21 de ago. de 202342,0142,4540,8841,7041,65946.100
18 de ago. de 202341,9042,6241,1242,2342,181.048.200
17 de ago. de 202341,5042,7641,1341,8341,781.674.400
16 de ago. de 202341,4841,8640,5740,9140,86875.100
15 de ago. de 202341,2941,9241,2541,4941,44748.400
14 de ago. de 202342,8042,9140,5041,2941,241.759.300
11 de ago. de 202343,4643,9142,9543,3443,281.105.000
10 de ago. de 202343,1443,7042,9043,2543,19568.000
09 de ago. de 202343,1143,1742,4443,0342,97609.900
08 de ago. de 202342,2743,3042,1143,1243,06759.100
07 de ago. de 202342,7443,0341,9142,4642,41585.100
04 de ago. de 202342,6443,2942,5542,9042,84710.800
03 de ago. de 202343,5043,6542,1842,8042,74617.500
02 de ago. de 202342,5443,5342,1343,1943,131.498.800
01 de ago. de 202341,6843,0641,4442,7242,661.698.500
31 de jul. de 202341,7342,3541,5241,7341,68972.400
28 de jul. de 202341,0041,6240,8341,6241,57649.500
27 de jul. de 202342,2542,2540,9041,2241,171.048.500
26 de jul. de 202340,3842,5340,0842,0041,952.211.400
25 de jul. de 202340,9240,9239,8840,1540,102.096.000
24 de jul. de 202344,7644,7640,3340,6040,554.200.800
21 de jul. de 202344,0045,2143,8144,7644,701.434.200
20 de jul. de 202343,2043,9743,2043,9443,881.099.400
19 de jul. de 202344,4544,4942,6443,4243,362.486.000
18 de jul. de 202343,1644,8643,1644,3044,241.483.400
17 de jul. de 202342,2043,4141,8043,2643,201.232.200
14 de jul. de 202342,5243,1842,2642,5742,51930.700
13 de jul. de 202342,4643,0742,3042,8042,741.021.000
12 de jul. de 202342,6143,3542,5142,5442,48759.200
11 de jul. de 202343,3843,4041,9442,6142,551.235.700
10 de jul. de 202343,4343,7443,0343,4043,34929.700
07 de jul. de 202343,2043,8043,0243,5943,53738.900
06 de jul. de 202343,0043,7242,7643,3943,331.213.900
05 de jul. de 202342,5743,3042,2643,0643,001.093.100
04 de jul. de 202342,9543,0342,1342,5842,52738.500
03 de jul. de 202343,1543,2942,4742,9542,891.001.300
30 de jun. de 202342,2543,1542,0842,5742,51893.100
29 de jun. de 202341,2142,5741,2142,0942,041.020.800
28 de jun. de 202341,3341,4240,6341,1741,121.087.800
27 de jun. de 202341,6642,0540,9441,1841,131.040.000
26 de jun. de 202341,6941,8040,8241,6241,57963.000
23 de jun. de 202341,6142,3441,4941,7641,711.567.700
22 de jun. de 202340,9742,3840,7441,9041,851.177.400
21 de jun. de 202341,1042,1441,0341,2641,211.580.300
20 de jun. de 202340,2841,6540,2041,2041,152.134.900
19 de jun. de 202340,9241,2839,9040,4540,401.224.900
19 de jun. de 20230.05 Dividendo
16 de jun. de 202341,0641,2040,6540,9840,88829.800
15 de jun. de 202341,2241,5440,9141,2941,19511.100
14 de jun. de 202340,6141,5240,2041,2641,16790.900
13 de jun. de 202341,3041,3040,4040,6140,51809.700
12 de jun. de 202341,2441,7641,1441,3241,22948.300
09 de jun. de 202341,3041,7341,1341,4541,35718.400
07 de jun. de 202340,8841,6340,5441,3341,231.134.700
06 de jun. de 202340,6741,1039,8840,8740,77960.900
05 de jun. de 202340,4541,0840,2440,6040,501.036.900
02 de jun. de 202340,2641,0339,6940,6740,571.371.400
01 de jun. de 202338,7040,4638,7039,6139,513.408.500
31 de mai. de 202338,5139,2938,5138,5938,491.910.900
30 de mai. de 202339,3539,6138,6238,9838,881.251.800
29 de mai. de 202339,6639,8239,1039,4639,36725.100
26 de mai. de 202339,7940,1739,3939,6639,561.651.300
25 de mai. de 202339,0840,5638,9639,4939,391.824.000
24 de mai. de 202339,0339,2937,6938,6038,502.650.300
23 de mai. de 202339,4840,0039,0939,2339,131.199.200
22 de mai. de 202339,9940,5439,2039,7539,651.412.500
19 de mai. de 202338,6940,5738,5039,8139,711.923.000
18 de mai. de 202336,5638,6936,4238,5938,492.076.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...