Mercado fechará em 4 h 39 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
32,74+0,26 (+0,80%)
A partir de 12:06PM BRT. Mercado aberto.
Período:
10 de ago. de 2021 - 10 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
10 de ago. de 202232,5032,8632,4732,7432,74193.500
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
13 de jul. de 202230,1231,2030,1230,9130,911.144.200
12 de jul. de 202230,8131,0530,0030,4630,461.213.600
11 de jul. de 202230,1931,3330,1630,8230,821.973.800
08 de jul. de 202229,4130,6529,4130,3530,35960.400
07 de jul. de 202230,1930,1929,2929,7829,781.329.000
06 de jul. de 202227,7730,3527,7729,8929,893.640.500
05 de jul. de 202226,7427,8526,6527,7027,701.423.500
04 de jul. de 202226,3526,7826,2426,7526,75873.300
01 de jul. de 202226,1026,6925,7926,4526,451.462.800
30 de jun. de 202226,0226,8325,9226,1026,101.227.800
29 de jun. de 202226,3426,6726,2126,5326,53992.600
28 de jun. de 202227,0927,1426,0726,3326,331.092.200
27 de jun. de 202226,0327,4025,9926,8326,831.734.400
24 de jun. de 202225,7626,1525,6625,8725,871.510.600
23 de jun. de 202224,5325,8824,5325,5525,551.345.600
22 de jun. de 202224,1525,4324,1124,6224,621.240.700
21 de jun. de 202224,6924,7424,0324,3024,30798.400
20 de jun. de 202224,1224,4923,5324,4424,441.121.100
17 de jun. de 202224,1824,6923,9824,1324,132.043.400
15 de jun. de 202224,7525,1724,3124,7524,751.329.200
14 de jun. de 202225,5025,7724,4924,6724,671.928.500
13 de jun. de 202225,4326,0225,3725,4725,472.074.100
10 de jun. de 202225,8426,1625,4525,8525,852.214.600
09 de jun. de 202225,7426,5825,6626,0026,001.471.900
08 de jun. de 202225,3326,1725,2925,7525,751.390.000
07 de jun. de 202225,7825,8525,3925,6025,60740.500
06 de jun. de 202226,0526,1325,8825,9625,96819.000
03 de jun. de 202226,0926,3525,9625,9625,96665.500
02 de jun. de 202226,6226,7125,8226,1026,101.424.000
01 de jun. de 202226,0126,7425,8526,4326,43980.300
31 de mai. de 202225,9026,3625,7725,9125,911.120.200
30 de mai. de 202225,5325,9725,5325,8025,80545.700
27 de mai. de 202225,7625,8525,2325,5225,52599.100
26 de mai. de 202225,3225,9925,2325,6125,611.273.600
25 de mai. de 202224,5825,5524,3525,2925,291.534.500
24 de mai. de 202223,2724,7023,1324,6424,641.526.100
23 de mai. de 202222,4323,6422,4023,3523,351.505.700
20 de mai. de 202222,4422,5922,0422,3022,301.068.400
19 de mai. de 202222,3222,6522,0722,4322,431.597.000
18 de mai. de 202222,2322,5422,1122,1922,191.505.100
17 de mai. de 202222,7422,7522,0122,2322,232.265.400
16 de mai. de 202223,9523,9622,2422,5522,554.406.900
13 de mai. de 202224,4524,8224,3124,4824,481.052.500
12 de mai. de 202223,3024,4723,3024,2624,261.080.500
11 de mai. de 202222,9623,9922,8323,4823,482.278.300
10 de mai. de 202222,4923,2322,4922,9122,91948.900
09 de mai. de 202222,3622,6822,1322,3522,351.211.600
06 de mai. de 202222,4723,0422,4422,6122,611.447.300
05 de mai. de 202223,8023,8222,4222,5522,551.861.200
04 de mai. de 202223,3824,0123,1523,9523,951.075.700
03 de mai. de 202223,7224,0423,2823,5123,511.123.600
02 de mai. de 202223,3324,1523,2623,7523,751.337.100
29 de abr. de 202225,0525,0523,6023,6723,671.844.800
28 de abr. de 202225,6825,7224,6224,7624,761.040.900
27 de abr. de 202225,3525,8225,1425,5025,501.591.000
26 de abr. de 202225,2425,7024,8825,0625,061.522.600
25 de abr. de 202225,4525,5724,8725,3525,351.854.000
22 de abr. de 202225,5026,0525,4825,5825,582.063.800
20 de abr. de 202226,0426,4625,8225,8225,82943.100
19 de abr. de 202226,2326,4826,0226,1426,141.886.000
18 de abr. de 202225,7926,5425,6626,4026,401.529.500
14 de abr. de 202225,8926,0025,4225,7825,781.700.900
13 de abr. de 202225,9426,1025,6025,9025,901.374.600
12 de abr. de 202226,2526,3025,6025,8425,841.927.800
11 de abr. de 202225,6626,3625,6625,9925,991.098.900
08 de abr. de 202224,7526,3324,7526,0026,002.042.700
07 de abr. de 202225,0925,2924,7124,8424,841.383.400
06 de abr. de 202224,9025,2924,5225,2925,291.303.600
05 de abr. de 202225,3325,5624,9024,9324,931.479.700
04 de abr. de 202224,8225,6524,7525,4425,441.475.700
01 de abr. de 202224,8225,1424,3824,8624,861.430.300
31 de mar. de 202224,4524,8124,2624,6224,621.248.400
30 de mar. de 202225,1025,2224,3224,5024,501.418.100
29 de mar. de 202223,8525,1623,7125,0025,002.620.500
28 de mar. de 202223,4023,7722,9523,6423,641.741.900
25 de mar. de 202222,8823,4022,8523,1423,141.580.700
24 de mar. de 202221,9522,9721,8522,8322,831.719.900
23 de mar. de 202221,3922,3021,2721,9921,991.812.000
22 de mar. de 202221,1021,6420,9821,4021,401.568.300
21 de mar. de 202220,7721,1520,5020,6720,671.885.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...