Mercado abrirá em 3 h 20 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
39,54-0,05 (-0,13%)
No fechamento: 07:06PM BRT
Período:
06 de dez. de 2021 - 06 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 2022------
05 de dez. de 202239,3739,9538,8639,5439,541.130.800
02 de dez. de 202238,8939,8638,8939,5939,59773.200
01 de dez. de 202239,1139,5438,3238,8538,851.054.700
30 de nov. de 202238,6639,5038,2339,2639,261.502.800
29 de nov. de 202237,0339,2836,9638,8538,851.454.200
28 de nov. de 202237,0537,3536,6636,8936,89454.100
25 de nov. de 202237,9937,9936,5537,1337,13544.900
24 de nov. de 202237,3738,6437,2338,0638,06672.800
23 de nov. de 202236,6537,8136,1337,5637,56995.400
22 de nov. de 202238,1838,8736,3636,7536,75862.500
21 de nov. de 202238,1738,8437,4738,3138,311.113.000
18 de nov. de 202237,9538,9137,8138,1638,161.233.000
17 de nov. de 202238,2438,2436,0937,6737,671.554.700
16 de nov. de 202239,3439,7937,7038,5038,501.892.900
14 de nov. de 202239,6040,5138,4239,8539,852.144.600
11 de nov. de 202239,9640,0038,6439,1039,101.007.900
10 de nov. de 202241,8642,3039,3439,9539,952.181.500
09 de nov. de 202242,7243,2241,9442,0642,06653.300
08 de nov. de 202242,5043,0042,0442,9442,941.088.400
07 de nov. de 202243,4043,5042,3642,7142,711.422.000
04 de nov. de 202243,4343,8243,4343,5043,501.421.400
03 de nov. de 202243,3344,2042,7243,6443,641.314.800
01 de nov. de 202243,4344,0943,1443,5043,501.318.900
31 de out. de 202241,0044,0040,9843,5043,501.514.800
28 de out. de 202241,4242,6641,2342,1942,19802.600
27 de out. de 202240,3742,2740,2041,7441,741.628.200
26 de out. de 202241,4841,6140,1840,4840,481.117.100
25 de out. de 202242,0342,3641,3541,8241,821.157.700
24 de out. de 202243,0943,4841,2042,0842,081.958.400
21 de out. de 202242,1544,1542,0143,5443,541.474.000
20 de out. de 202242,6742,7541,4442,3542,351.225.900
19 de out. de 202241,9442,8741,9442,5542,55916.100
18 de out. de 202241,6442,2141,3742,0842,08708.200
17 de out. de 202241,4942,0440,9741,4241,42628.000
14 de out. de 202241,2241,5940,6040,8440,84763.000
13 de out. de 202240,7741,5640,5941,2241,22920.100
11 de out. de 202241,3142,0240,2141,3241,321.348.500
10 de out. de 202240,9041,5440,6841,4641,461.060.000
07 de out. de 202241,3442,1741,2441,4941,491.145.300
06 de out. de 202240,9541,8340,5541,3441,34978.200
05 de out. de 202242,1542,2940,3540,7640,761.431.700
04 de out. de 202245,1045,7041,4241,8941,892.357.100
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
16 de set. de 202241,2442,7240,8442,4742,471.501.800
15 de set. de 202241,8242,0240,9541,5241,52930.600
14 de set. de 202241,5042,1841,3741,8241,821.030.900
13 de set. de 202241,7042,4941,2741,4041,401.022.600
12 de set. de 202242,5043,0541,8742,0442,04953.800
09 de set. de 202242,5943,2042,0742,2342,23897.100
08 de set. de 202242,5042,6041,7142,3042,301.066.900
06 de set. de 202241,7043,0241,7042,4242,421.067.300
05 de set. de 202242,5242,8241,6742,0042,00788.700
02 de set. de 202242,0542,8941,2442,4142,412.063.700
01 de set. de 202242,2743,0141,4541,7541,751.964.100
31 de ago. de 202244,4644,9942,2742,2742,272.739.700
30 de ago. de 202242,5144,2942,5044,1344,132.839.300
29 de ago. de 202241,2142,7941,2142,0742,071.086.000
26 de ago. de 202242,0842,4641,4041,5041,501.236.400
25 de ago. de 202241,9043,6441,9042,0842,081.951.200
24 de ago. de 202241,4642,8641,1141,8941,892.575.600
23 de ago. de 202241,6042,2041,4541,7141,711.172.300
22 de ago. de 202242,6342,6341,3941,6041,601.202.100
19 de ago. de 202241,3743,0641,3042,7842,782.467.200
18 de ago. de 202240,6941,9140,6541,7641,761.704.900
17 de ago. de 202239,9041,0039,9040,7540,751.985.700
16 de ago. de 202240,0040,7439,1540,3740,372.395.000
15 de ago. de 202234,5941,3034,5640,6640,668.670.200
12 de ago. de 202231,6232,8631,6232,6832,681.170.600
11 de ago. de 202232,8133,3831,6031,7831,781.139.100
10 de ago. de 202232,5032,8932,4732,7432,74602.100
09 de ago. de 202232,7032,8932,3032,4832,48765.700
08 de ago. de 202232,5333,7032,3432,5632,561.332.700
05 de ago. de 202233,2333,4532,2232,4632,461.184.200
04 de ago. de 202232,4933,5032,3233,3533,351.008.300
03 de ago. de 202232,2032,7132,0032,3532,351.079.200
02 de ago. de 202231,2832,2631,2832,2332,23796.200
01 de ago. de 202231,1631,7930,9231,4431,44616.600
29 de jul. de 202231,2931,4530,8531,1531,15862.700
28 de jul. de 202231,7032,0030,9531,2931,29775.100
27 de jul. de 202231,1132,0030,9931,7631,761.187.400
26 de jul. de 202230,8131,5230,6231,0531,051.071.300
25 de jul. de 202230,8831,0630,6830,8030,80642.000
22 de jul. de 202230,8130,9330,4030,8530,85843.800
21 de jul. de 202230,4230,7730,1430,7530,75623.300
20 de jul. de 202229,9530,7129,9530,4330,43788.500
19 de jul. de 202230,0930,3829,6630,1830,18868.600
18 de jul. de 202230,3730,6329,7330,0930,091.263.900
15 de jul. de 202230,8430,9330,1830,3630,36905.100
14 de jul. de 202230,4631,1530,3630,8830,881.313.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...