Cotação atual, histórico e gráfico do papel: MDIA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/12/2019 | 2,36% | 0,80 | 34,67 | 33,89 | 33,72 | 34,71 | 39M | 6.217 |
| 11/12/2019 | 1,62% | 0,54 | 33,87 | 33,33 | 33,25 | 33,87 | 33M | 6.185 |
| 10/12/2019 | -3,45% | -1,19 | 33,33 | 34,52 | 33,33 | 34,54 | 48M | 5.813 |
| 09/12/2019 | 0,91% | 0,31 | 34,52 | 34,39 | 33,95 | 34,75 | 28M | 4.796 |
| 06/12/2019 | 0,06% | 0,02 | 34,21 | 34,28 | 33,72 | 34,75 | 30M | 5.665 |
| 05/12/2019 | 2,43% | 0,81 | 34,19 | 33,40 | 33,00 | 34,19 | 31M | 3.819 |
| 04/12/2019 | 0,27% | 0,09 | 33,38 | 33,50 | 33,00 | 33,55 | 31M | 5.043 |
| 03/12/2019 | 2,02% | 0,66 | 33,29 | 32,92 | 32,62 | 33,29 | 62M | 10.434 |
| 02/12/2019 | -1,36% | -0,45 | 32,63 | 33,44 | 32,40 | 33,70 | 50M | 8.660 |
| 29/11/2019 | 0,24% | 0,08 | 33,08 | 33,16 | 33,03 | 33,68 | 30M | 5.279 |
| 28/11/2019 | -0,93% | -0,31 | 33,00 | 33,31 | 32,65 | 33,45 | 37M | 6.080 |
| 27/11/2019 | 3,51% | 1,13 | 33,31 | 32,36 | 32,24 | 33,49 | 83M | 12.562 |
| 26/11/2019 | -2,78% | -0,92 | 32,18 | 33,10 | 32,16 | 34,46 | 577M | 28.609 |
| 25/11/2019 | -1,34% | -0,45 | 33,10 | 33,85 | 32,98 | 34,00 | 77M | 12.247 |
| 22/11/2019 | 0,15% | 0,05 | 33,55 | 33,52 | 33,38 | 34,20 | 35M | 6.209 |
| 21/11/2019 | -0,18% | -0,06 | 33,50 | 33,56 | 33,05 | 34,05 | 45M | 7.281 |
| 19/11/2019 | 0,78% | 0,26 | 33,56 | 33,80 | 33,02 | 33,80 | 27M | 4.726 |
| 18/11/2019 | -0,75% | -0,25 | 33,30 | 33,80 | 33,26 | 33,90 | 28M | 5.304 |
| 14/11/2019 | 1,33% | 0,44 | 33,55 | 33,13 | 33,02 | 33,80 | 127M | 7.593 |
| 13/11/2019 | -3,69% | -1,27 | 33,11 | 34,45 | 33,08 | 34,47 | 83M | 10.969 |
| 12/11/2019 | -2,91% | -1,03 | 34,38 | 35,56 | 34,23 | 35,62 | 57M | 7.922 |
| 11/11/2019 | -1,45% | -0,52 | 35,41 | 34,60 | 34,30 | 35,75 | 66M | 7.323 |
| 08/11/2019 | -3,28% | -1,22 | 35,93 | 37,00 | 35,93 | 37,34 | 65M | 9.799 |
| 07/11/2019 | 1,31% | 0,48 | 37,15 | 36,85 | 36,38 | 37,15 | 44M | 6.209 |
| 06/11/2019 | -0,05% | -0,02 | 36,67 | 36,90 | 36,19 | 36,90 | 29M | 5.332 |
| 05/11/2019 | -0,81% | -0,30 | 36,69 | 36,99 | 36,37 | 37,14 | 29M | 5.696 |
| 04/11/2019 | -2,91% | -1,11 | 36,99 | 38,28 | 36,46 | 38,34 | 34M | 6.048 |
| 01/11/2019 | 0,93% | 0,35 | 38,10 | 37,60 | 37,60 | 38,41 | 31M | 5.508 |
| 31/10/2019 | -0,66% | -0,25 | 37,75 | 38,01 | 37,56 | 38,09 | 52M | 5.502 |
| 30/10/2019 | 2,34% | 0,87 | 38,00 | 37,15 | 36,91 | 38,47 | 40M | 6.226 |
| 29/10/2019 | 0,90% | 0,33 | 37,13 | 36,52 | 36,41 | 37,13 | 21M | 3.260 |
| 28/10/2019 | 1,74% | 0,63 | 36,80 | 36,59 | 35,90 | 36,80 | 17M | 2.818 |
| 25/10/2019 | -0,90% | -0,33 | 36,17 | 36,40 | 36,03 | 36,44 | 16M | 3.172 |
| 24/10/2019 | 1,30% | 0,47 | 36,50 | 36,10 | 35,96 | 36,50 | 16M | 2.561 |
| 23/10/2019 | 2,36% | 0,83 | 36,03 | 35,30 | 35,15 | 36,10 | 23M | 3.708 |
| 22/10/2019 | 0,17% | 0,06 | 35,20 | 35,00 | 34,68 | 35,36 | 22M | 3.130 |
| 21/10/2019 | -0,17% | -0,06 | 35,14 | 35,25 | 34,75 | 35,70 | 29M | 3.228 |
| 18/10/2019 | -0,93% | -0,33 | 35,20 | 35,56 | 35,05 | 35,65 | 12M | 2.231 |
| 17/10/2019 | 1,51% | 0,53 | 35,53 | 35,01 | 34,85 | 35,81 | 33M | 3.067 |
| 16/10/2019 | 2,34% | 0,80 | 35,00 | 34,41 | 33,97 | 35,37 | 20M | 2.964 |
| 15/10/2019 | 0,03% | 0,01 | 34,20 | 34,25 | 33,80 | 34,37 | 18M | 3.144 |
| 14/10/2019 | 0,18% | 0,06 | 34,19 | 34,15 | 34,01 | 34,42 | 17M | 3.407 |
| 11/10/2019 | -0,50% | -0,17 | 34,13 | 34,57 | 34,00 | 34,90 | 29M | 5.055 |
| 10/10/2019 | -2,28% | -0,80 | 34,30 | 35,07 | 34,14 | 35,09 | 44M | 5.639 |
| 09/10/2019 | -2,55% | -0,92 | 35,10 | 36,01 | 34,82 | 36,20 | 34M | 5.854 |
| 08/10/2019 | -1,56% | -0,57 | 36,02 | 36,87 | 35,71 | 37,15 | 41M | 6.000 |
| 07/10/2019 | 2,15% | 0,77 | 36,59 | 35,86 | 35,33 | 36,98 | 34M | 5.641 |
| 04/10/2019 | 1,67% | 0,59 | 35,82 | 35,35 | 35,03 | 35,99 | 32M | 4.713 |
| 03/10/2019 | 1,18% | 0,41 | 35,23 | 34,83 | 34,14 | 35,23 | 29M | 3.335 |
| 02/10/2019 | -1,36% | -0,48 | 34,82 | 35,35 | 34,49 | 35,35 | 22M | 4.609 |
| 01/10/2019 | 0,86% | 0,30 | 35,30 | 35,20 | 34,41 | 35,47 | 59M | 4.033 |
| 30/09/2019 | 0,60% | 0,21 | 35,00 | 34,79 | 34,52 | 35,17 | 18M | 2.883 |
| 27/09/2019 | -2,41% | -0,86 | 34,79 | 35,62 | 34,79 | 35,67 | 16M | 3.051 |
| 26/09/2019 | 1,45% | 0,51 | 35,65 | 35,19 | 35,07 | 35,65 | 12M | 2.577 |
| 25/09/2019 | -1,57% | -0,56 | 35,14 | 35,81 | 35,04 | 35,90 | 15M | 2.814 |
| 24/09/2019 | 0,56% | 0,20 | 35,70 | 35,72 | 35,61 | 36,10 | 17M | 3.256 |
| 23/09/2019 | -1,80% | -0,65 | 35,50 | 36,37 | 35,35 | 36,38 | 26M | 4.148 |
| 20/09/2019 | 1,97% | 0,70 | 36,15 | 35,50 | 35,42 | 36,43 | 37M | 3.777 |
| 19/09/2019 | 1,29% | 0,45 | 35,45 | 35,30 | 35,15 | 36,19 | 41M | 3.413 |
| 18/09/2019 | -0,06% | -0,02 | 35,00 | 35,27 | 34,82 | 35,46 | 43M | 3.979 |
| 17/09/2019 | -1,63% | -0,58 | 35,02 | 35,54 | 34,91 | 35,58 | 26M | 4.630 |
| 16/09/2019 | -0,31% | -0,11 | 35,60 | 35,71 | 35,35 | 35,96 | 21M | 4.303 |
| 13/09/2019 | -2,06% | -0,75 | 35,71 | 36,47 | 35,65 | 36,56 | 14M | 3.077 |
| 12/09/2019 | 0,22% | 0,08 | 36,46 | 36,77 | 36,31 | 36,82 | 10M | 2.302 |
| 11/09/2019 | -1,28% | -0,47 | 36,38 | 36,85 | 36,38 | 36,85 | 20M | 3.667 |
| 10/09/2019 | 1,46% | 0,53 | 36,85 | 36,55 | 36,39 | 37,42 | 20M | 3.792 |
| 09/09/2019 | 0,80% | 0,29 | 36,32 | 36,04 | 36,04 | 36,78 | 17M | 3.334 |
| 06/09/2019 | -2,07% | -0,76 | 36,03 | 37,15 | 36,03 | 37,15 | 15M | 3.198 |
| 05/09/2019 | 0,25% | 0,09 | 36,79 | 36,77 | 36,38 | 37,57 | 21M | 3.795 |
| 04/09/2019 | 3,32% | 1,18 | 36,70 | 35,91 | 35,20 | 36,72 | 18M | 3.105 |
| 03/09/2019 | -0,81% | -0,29 | 35,52 | 35,80 | 34,81 | 35,95 | 15M | 2.968 |
| 02/09/2019 | -1,08% | -0,39 | 35,81 | 36,20 | 34,99 | 36,50 | 15M | 2.792 |
| 30/08/2019 | 2,03% | 0,72 | 36,20 | 35,80 | 35,19 | 36,51 | 24M | 4.208 |
| 29/08/2019 | 5,97% | 2,00 | 35,48 | 33,89 | 33,40 | 35,77 | 16M | 3.195 |
| 28/08/2019 | 0,51% | 0,17 | 33,48 | 33,15 | 32,86 | 33,50 | 19M | 3.415 |
| 27/08/2019 | -2,00% | -0,68 | 33,31 | 34,49 | 33,26 | 34,49 | 17M | 2.803 |
| 26/08/2019 | -2,05% | -0,71 | 33,99 | 34,84 | 33,85 | 35,04 | 14M | 2.784 |
| 23/08/2019 | -3,61% | -1,30 | 34,70 | 36,00 | 34,70 | 36,07 | 26M | 4.219 |
| 22/08/2019 | -2,60% | -0,96 | 36,00 | 36,97 | 36,00 | 37,43 | 18M | 3.190 |
| 21/08/2019 | 0,68% | 0,25 | 36,96 | 37,00 | 36,44 | 37,28 | 20M | 3.249 |
| 20/08/2019 | -0,65% | -0,24 | 36,71 | 36,50 | 36,12 | 36,81 | 22M | 3.598 |
| 19/08/2019 | -0,81% | -0,30 | 36,95 | 37,39 | 36,53 | 38,10 | 20M | 3.957 |
| 16/08/2019 | 2,34% | 0,85 | 37,25 | 36,70 | 36,49 | 37,25 | 18M | 3.434 |
| 15/08/2019 | -2,80% | -1,05 | 36,40 | 37,25 | 36,34 | 37,75 | 35M | 5.074 |
| 14/08/2019 | -2,22% | -0,85 | 37,45 | 38,00 | 37,35 | 38,00 | 54M | 6.629 |
| 13/08/2019 | -1,54% | -0,60 | 38,30 | 39,00 | 38,10 | 39,35 | 30M | 4.582 |
| 12/08/2019 | -7,93% | -3,35 | 38,90 | 40,50 | 38,51 | 40,50 | 88M | 7.775 |
| 09/08/2019 | 5,10% | 2,05 | 42,25 | 40,23 | 40,23 | 42,25 | 48M | 4.116 |
| 08/08/2019 | 1,39% | 0,55 | 40,20 | 39,71 | 39,54 | 40,78 | 21M | 2.821 |
| 07/08/2019 | -0,18% | -0,07 | 39,65 | 39,69 | 39,09 | 39,89 | 25M | 3.780 |
| 06/08/2019 | 2,37% | 0,92 | 39,72 | 39,10 | 38,57 | 39,72 | 31M | 5.612 |
| 05/08/2019 | -2,02% | -0,80 | 38,80 | 39,40 | 38,44 | 39,79 | 38M | 3.406 |
| 02/08/2019 | 0,20% | 0,08 | 39,60 | 39,40 | 39,04 | 39,60 | 12M | 2.274 |
| 01/08/2019 | 1,00% | 0,39 | 39,52 | 39,65 | 38,71 | 39,65 | 25M | 4.492 |
| 31/07/2019 | -0,89% | -0,35 | 39,13 | 39,48 | 39,01 | 39,63 | 20M | 3.660 |
| 30/07/2019 | 1,02% | 0,40 | 39,48 | 39,09 | 38,74 | 39,48 | 11M | 2.016 |
| 29/07/2019 | 2,71% | 1,03 | 39,08 | 38,33 | 38,15 | 39,08 | 10M | 1.798 |
| 26/07/2019 | -0,91% | -0,35 | 38,05 | 38,41 | 38,05 | 38,62 | 13M | 2.065 |
| 25/07/2019 | -0,72% | -0,28 | 38,40 | 38,77 | 38,33 | 38,99 | 15M | 1.785 |
| 24/07/2019 | 0,97% | 0,37 | 38,68 | 38,31 | 38,31 | 39,04 | 20M | 2.140 |
| 23/07/2019 | -1,77% | -0,69 | 38,31 | 39,00 | 38,05 | 39,16 | 24M | 3.333 |
Date,Open,High,Low,Close,Volume
12-Dec-19,33.89,34.71,33.72,34.67,38874115
11-Dec-19,33.33,33.87,33.25,33.87,32978115
10-Dec-19,34.52,34.54,33.33,33.33,47679727
09-Dec-19,34.39,34.75,33.95,34.52,27647807
06-Dec-19,34.28,34.75,33.72,34.21,29603362
05-Dec-19,33.40,34.19,33.00,34.19,31145416
04-Dec-19,33.50,33.55,33.00,33.38,30797351
03-Dec-19,32.92,33.29,32.62,33.29,62022095
02-Dec-19,33.44,33.70,32.40,32.63,49958309
29-Nov-19,33.16,33.68,33.03,33.08,30167592
28-Nov-19,33.31,33.45,32.65,33.00,36696066
27-Nov-19,32.36,33.49,32.24,33.31,82764015
26-Nov-19,33.10,34.46,32.16,32.18,576577929
25-Nov-19,33.85,34.00,32.98,33.10,76525236
22-Nov-19,33.52,34.20,33.38,33.55,34972553
21-Nov-19,33.56,34.05,33.05,33.50,44921870
19-Nov-19,33.80,33.80,33.02,33.56,27402013
18-Nov-19,33.80,33.90,33.26,33.30,28483176
14-Nov-19,33.13,33.80,33.02,33.55,126893397
13-Nov-19,34.45,34.47,33.08,33.11,83227766
12-Nov-19,35.56,35.62,34.23,34.38,56992894
11-Nov-19,34.60,35.75,34.30,35.41,66010991
08-Nov-19,37.00,37.34,35.93,35.93,64832595
07-Nov-19,36.85,37.15,36.38,37.15,43543813
06-Nov-19,36.90,36.90,36.19,36.67,29142675
05-Nov-19,36.99,37.14,36.37,36.69,28737337
04-Nov-19,38.28,38.34,36.46,36.99,33689587
01-Nov-19,37.60,38.41,37.60,38.10,31460419
31-Oct-19,38.01,38.09,37.56,37.75,51571325
30-Oct-19,37.15,38.47,36.91,38.00,40129034
29-Oct-19,36.52,37.13,36.41,37.13,21324203
28-Oct-19,36.59,36.80,35.90,36.80,17370605
25-Oct-19,36.40,36.44,36.03,36.17,16098995
24-Oct-19,36.10,36.50,35.96,36.50,15931952
23-Oct-19,35.30,36.10,35.15,36.03,22778332
22-Oct-19,35.00,35.36,34.68,35.20,21845043
21-Oct-19,35.25,35.70,34.75,35.14,29349592
18-Oct-19,35.56,35.65,35.05,35.20,11612583
17-Oct-19,35.01,35.81,34.85,35.53,32500130
16-Oct-19,34.41,35.37,33.97,35.00,19838112
15-Oct-19,34.25,34.37,33.80,34.20,17719740
14-Oct-19,34.15,34.42,34.01,34.19,17021178
11-Oct-19,34.57,34.90,34.00,34.13,28768141
10-Oct-19,35.07,35.09,34.14,34.30,43826816
09-Oct-19,36.01,36.20,34.82,35.10,34205134
08-Oct-19,36.87,37.15,35.71,36.02,40937590
07-Oct-19,35.86,36.98,35.33,36.59,34446949
04-Oct-19,35.35,35.99,35.03,35.82,32061826
03-Oct-19,34.83,35.23,34.14,35.23,28527839
02-Oct-19,35.35,35.35,34.49,34.82,22197798
01-Oct-19,35.20,35.47,34.41,35.30,58894312
30-Sep-19,34.79,35.17,34.52,35.00,17844638
27-Sep-19,35.62,35.67,34.79,34.79,15529166
26-Sep-19,35.19,35.65,35.07,35.65,12050961
25-Sep-19,35.81,35.90,35.04,35.14,14507330
24-Sep-19,35.72,36.10,35.61,35.70,17157909
23-Sep-19,36.37,36.38,35.35,35.50,26094324
20-Sep-19,35.50,36.43,35.42,36.15,36965674
19-Sep-19,35.30,36.19,35.15,35.45,40987856
18-Sep-19,35.27,35.46,34.82,35.00,43028531
17-Sep-19,35.54,35.58,34.91,35.02,25627650
16-Sep-19,35.71,35.96,35.35,35.60,21138110
13-Sep-19,36.47,36.56,35.65,35.71,14184316
12-Sep-19,36.77,36.82,36.31,36.46,10290026
11-Sep-19,36.85,36.85,36.38,36.38,20490157
10-Sep-19,36.55,37.42,36.39,36.85,19551544
09-Sep-19,36.04,36.78,36.04,36.32,16805038
06-Sep-19,37.15,37.15,36.03,36.03,14929365
05-Sep-19,36.77,37.57,36.38,36.79,20641586
04-Sep-19,35.91,36.72,35.20,36.70,18367153
03-Sep-19,35.80,35.95,34.81,35.52,14700480
02-Sep-19,36.20,36.50,34.99,35.81,15252824
30-Aug-19,35.80,36.51,35.19,36.20,23861562
29-Aug-19,33.89,35.77,33.40,35.48,15823820
28-Aug-19,33.15,33.50,32.86,33.48,19323811
27-Aug-19,34.49,34.49,33.26,33.31,16645080
26-Aug-19,34.84,35.04,33.85,33.99,13674640
23-Aug-19,36.00,36.07,34.70,34.70,26175847
22-Aug-19,36.97,37.43,36.00,36.00,18476155
21-Aug-19,37.00,37.28,36.44,36.96,20302769
20-Aug-19,36.50,36.81,36.12,36.71,21917938
19-Aug-19,37.39,38.10,36.53,36.95,19913425
16-Aug-19,36.70,37.25,36.49,37.25,17857864
15-Aug-19,37.25,37.75,36.34,36.40,35028300
14-Aug-19,38.00,38.00,37.35,37.45,54147888
13-Aug-19,39.00,39.35,38.10,38.30,29836160
12-Aug-19,40.50,40.50,38.51,38.90,87665457
09-Aug-19,40.23,42.25,40.23,42.25,48387485
08-Aug-19,39.71,40.78,39.54,40.20,20720193
07-Aug-19,39.69,39.89,39.09,39.65,25241146
06-Aug-19,39.10,39.72,38.57,39.72,30614145
05-Aug-19,39.40,39.79,38.44,38.80,37972726
02-Aug-19,39.40,39.60,39.04,39.60,12471019
01-Aug-19,39.65,39.65,38.71,39.52,25498991
31-Jul-19,39.48,39.63,39.01,39.13,19838041
30-Jul-19,39.09,39.48,38.74,39.48,10872173
29-Jul-19,38.33,39.08,38.15,39.08,9659761
26-Jul-19,38.41,38.62,38.05,38.05,13280157
25-Jul-19,38.77,38.99,38.33,38.40,14751967
24-Jul-19,38.31,39.04,38.31,38.68,19551666
23-Jul-19,39.00,39.16,38.05,38.31,23973369
22-Jul-19,38.80,39.30,38.20,39.00,23973369
19-Jul-19,38.20,38.92,38.15,38.65,23973369
18-Jul-19,37.88,38.36,37.58,38.01,23973369
17-Jul-19,38.45,38.45,37.52,37.85,23973369
16-Jul-19,39.20,39.20,38.00,38.04,23973369
15-Jul-19,40.00,40.43,38.80,38.80,23973369
12-Jul-19,41.35,41.59,39.78,40.00,23973369
11-Jul-19,40.00,41.19,39.56,41.19,23973369
10-Jul-19,39.01,40.05,39.01,39.86,23973369
08-Jul-19,39.55,39.82,38.64,38.71,23973369
05-Jul-19,39.95,40.07,39.22,39.43,23973369
04-Jul-19,39.70,40.20,39.70,39.81,23973369
03-Jul-19,39.60,39.87,39.35,39.65,23973369
02-Jul-19,38.95,39.80,38.85,39.50,23973369
01-Jul-19,39.00,39.36,38.73,38.73,23973369
28-Jun-19,39.14,39.47,38.71,38.96,23973369
27-Jun-19,38.89,39.19,38.22,38.73,23973369
26-Jun-19,39.50,39.67,38.77,38.80,23973369
25-Jun-19,39.90,39.96,39.13,39.23,23973369
24-Jun-19,39.32,39.75,39.09,39.73,23973369
21-Jun-19,39.91,39.91,39.22,39.22,23973369
19-Jun-19,39.25,39.60,38.92,39.60,23973369
18-Jun-19,39.45,39.46,38.82,39.32,23973369
17-Jun-19,39.15,39.41,38.70,39.02,23973369
14-Jun-19,39.32,39.74,38.87,39.25,23973369
13-Jun-19,39.56,40.14,39.10,39.30,23973369
12-Jun-19,38.65,39.50,38.64,39.38,23973369
11-Jun-19,38.31,38.65,38.31,38.60,23973369
10-Jun-19,38.01,38.62,37.97,38.18,23973369
07-Jun-19,37.79,38.12,37.50,37.52,23973369
06-Jun-19,38.00,38.08,37.50,37.51,23973369
05-Jun-19,38.70,38.70,37.72,37.73,23973369
04-Jun-19,39.00,39.00,38.30,38.37,23973369
*exoneração de responsabilidade