Cotação atual, histórico e gráfico do papel: MDIA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MDIA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2021	-0,28%	-0,08	28,77	28,84	28,56	29,40	30M	6.113
08/04/2021	0,80%	0,23	28,85	28,72	28,47	28,92	35M	6.154
07/04/2021	-0,52%	-0,15	28,62	28,75	28,50	28,78	26M	4.860
06/04/2021	1,37%	0,39	28,77	28,60	28,59	29,11	35M	6.184
05/04/2021	-1,46%	-0,42	28,38	28,80	28,30	28,98	48M	7.076
01/04/2021	-6,19%	-1,90	28,80	30,70	28,55	30,70	112M	17.269
31/03/2021	-1,60%	-0,50	30,70	31,22	30,51	31,27	27M	5.310
30/03/2021	0,48%	0,15	31,20	31,02	30,90	31,45	32M	5.367
29/03/2021	1,60%	0,49	31,05	30,26	30,19	31,05	22M	4.982
26/03/2021	-0,20%	-0,06	30,56	30,74	30,30	30,89	16M	3.743
25/03/2021	-0,26%	-0,08	30,62	30,74	30,31	30,81	27M	6.153

24/03/2021	-0,97%	-0,30	30,70	31,12	30,63	31,31	23M	4.326
23/03/2021	-2,08%	-0,66	31,00	31,72	30,85	31,72	22M	4.380
22/03/2021	0,44%	0,14	31,66	31,49	31,30	32,13	24M	4.766
19/03/2021	3,55%	1,08	31,52	30,44	30,34	31,56	28M	4.531
18/03/2021	-2,75%	-0,86	30,44	31,20	30,22	31,32	25M	4.676
17/03/2021	2,39%	0,73	31,30	30,50	30,07	31,42	22M	4.809
16/03/2021	-2,30%	-0,72	30,57	31,30	30,31	31,46	28M	4.839
15/03/2021	0,90%	0,28	31,29	31,01	30,93	31,52	27M	4.677
12/03/2021	0,91%	0,28	31,01	30,60	30,50	31,12	22M	4.052
11/03/2021	-1,03%	-0,32	30,73	31,17	30,56	31,61	37M	6.981
10/03/2021	4,33%	1,29	31,05	29,78	29,52	31,29	53M	10.966
09/03/2021	1,12%	0,33	29,76	29,46	29,33	29,85	34M	7.623
08/03/2021	-1,24%	-0,37	29,43	29,47	28,93	30,04	38M	6.504
05/03/2021	0,30%	0,09	29,80	30,06	29,46	30,10	26M	5.273
04/03/2021	2,13%	0,62	29,71	29,02	29,02	30,07	49M	8.767
03/03/2021	1,25%	0,36	29,09	28,71	27,81	29,15	40M	7.719
02/03/2021	0,28%	0,08	28,73	28,65	27,91	28,80	37M	6.857
01/03/2021	0,07%	0,02	28,65	29,00	28,32	29,08	30M	5.018
26/02/2021	-1,28%	-0,37	28,63	29,13	28,51	29,19	33M	5.943
25/02/2021	-2,06%	-0,61	29,00	29,60	29,00	29,66	27M	4.710
24/02/2021	0,85%	0,25	29,61	29,37	29,26	29,78	30M	5.315
23/02/2021	-0,88%	-0,26	29,36	29,76	29,10	29,85	62M	10.653
22/02/2021	-3,49%	-1,07	29,62	30,24	29,46	30,25	53M	8.994
19/02/2021	-0,55%	-0,17	30,69	30,80	30,50	31,17	29M	5.141
18/02/2021	-2,89%	-0,92	30,86	31,62	30,85	31,81	23M	4.757
17/02/2021	2,38%	0,74	31,78	31,27	30,96	31,78	24M	3.805
12/02/2021	-0,77%	-0,24	31,04	31,19	30,90	31,22	10M	2.325
11/02/2021	1,00%	0,31	31,28	30,97	30,93	31,50	22M	3.695
10/02/2021	-1,49%	-0,47	30,97	31,45	30,80	31,51	40M	5.401
09/02/2021	0,00%	0,00	31,44	31,35	31,02	31,56	23M	3.965
08/02/2021	-0,98%	-0,31	31,44	31,74	31,09	31,77	32M	4.787
05/02/2021	2,25%	0,70	31,75	31,17	30,90	32,03	48M	6.046
04/02/2021	-2,45%	-0,78	31,05	31,83	30,90	31,84	56M	8.165
03/02/2021	2,18%	0,68	31,83	31,23	31,22	32,08	34M	4.950
02/02/2021	2,13%	0,65	31,15	30,85	30,66	31,66	71M	8.603
01/02/2021	1,19%	0,36	30,50	30,75	30,14	30,75	31M	5.013
29/01/2021	-3,52%	-1,10	30,14	31,06	30,14	31,31	28M	5.017
28/01/2021	1,66%	0,51	31,24	30,71	30,51	31,54	38M	7.304
27/01/2021	-0,39%	-0,12	30,73	30,83	30,50	31,42	48M	7.283
26/01/2021	2,39%	0,72	30,85	30,25	30,11	31,10	53M	9.318
22/01/2021	-2,99%	-0,93	30,13	30,98	30,13	30,99	45M	6.225
21/01/2021	-2,85%	-0,91	31,06	31,95	31,01	32,06	45M	6.448
20/01/2021	-1,60%	-0,52	31,97	32,56	31,86	32,70	26M	3.753
19/01/2021	-0,82%	-0,27	32,49	32,98	32,24	32,98	37M	4.890
18/01/2021	-0,46%	-0,15	32,76	33,07	32,61	33,21	24M	4.175
15/01/2021	-1,14%	-0,38	32,91	33,25	32,78	33,36	28M	4.461
14/01/2021	-0,18%	-0,06	33,29	33,56	33,18	33,93	47M	6.882
13/01/2021	-0,92%	-0,31	33,35	33,85	33,21	33,85	37M	6.415
12/01/2021	0,27%	0,09	33,66	33,57	33,23	34,17	53M	6.928
11/01/2021	-1,24%	-0,42	33,57	33,84	33,38	34,12	38M	5.931
08/01/2021	3,98%	1,30	33,99	32,79	32,69	34,05	42M	6.200
07/01/2021	-0,94%	-0,31	32,69	33,20	32,63	33,20	39M	7.252
06/01/2021	-0,60%	-0,20	33,00	33,40	32,75	33,41	37M	6.394
05/01/2021	-1,13%	-0,38	33,20	33,78	32,79	33,78	37M	5.781
04/01/2021	-1,41%	-0,48	33,58	34,13	33,39	34,42	28M	4.484
30/12/2020	0,68%	0,23	34,06	33,90	33,62	34,29	27M	4.226
29/12/2020	0,00%	0,00	33,83	34,00	33,59	34,14	17M	3.721
28/12/2020	-1,17%	-0,40	33,83	33,85	33,43	33,97	18M	3.656
23/12/2020	0,38%	0,13	34,23	34,10	33,77	34,28	19M	2.914
22/12/2020	-0,50%	-0,17	34,10	34,31	33,21	34,50	55M	7.280
21/12/2020	-2,39%	-0,84	34,27	34,68	33,58	34,68	57M	6.397
18/12/2020	1,65%	0,57	35,11	34,50	34,20	35,11	36M	5.163
17/12/2020	1,14%	0,39	34,54	34,23	34,10	34,54	21M	3.730
16/12/2020	-0,84%	-0,29	34,15	34,47	33,80	34,69	34M	6.268
15/12/2020	2,84%	0,95	34,44	33,67	33,27	34,47	28M	4.552
14/12/2020	-1,21%	-0,41	33,49	34,11	33,49	34,28	15M	3.131
11/12/2020	0,74%	0,25	33,90	33,50	33,45	34,12	18M	3.435
10/12/2020	1,05%	0,35	33,65	33,21	32,86	33,75	26M	4.756
09/12/2020	-1,77%	-0,60	33,30	33,98	33,23	34,07	19M	3.655
08/12/2020	0,21%	0,07	33,90	33,83	33,69	34,32	22M	4.095
07/12/2020	1,14%	0,38	33,83	33,50	33,39	34,01	23M	3.708
04/12/2020	0,09%	0,03	33,45	33,64	33,12	33,91	24M	4.093
03/12/2020	0,33%	0,11	33,42	33,40	33,30	34,20	37M	5.784
02/12/2020	0,91%	0,30	33,31	33,10	33,01	33,67	37M	5.967
01/12/2020	1,69%	0,55	33,01	32,61	32,40	33,19	56M	6.612
30/11/2020	-1,84%	-0,61	32,46	33,16	32,34	33,27	42M	5.388
27/11/2020	0,03%	0,01	33,07	33,07	33,07	33,58	19M	3.271
26/11/2020	0,12%	0,04	33,06	33,05	32,99	33,40	20M	2.967
25/11/2020	-0,24%	-0,08	33,02	33,15	32,99	33,40	23M	3.691
24/11/2020	-0,99%	-0,33	33,10	33,41	32,89	33,41	34M	6.096
23/11/2020	0,91%	0,30	33,43	33,37	32,84	33,45	29M	4.901
20/11/2020	0,82%	0,27	33,13	33,00	32,58	33,41	30M	5.612
19/11/2020	-1,05%	-0,35	32,86	33,20	32,86	33,49	45M	6.175
18/11/2020	-1,16%	-0,39	33,21	33,71	32,92	33,78	64M	8.669
17/11/2020	-1,03%	-0,35	33,60	33,65	33,43	34,00	26M	4.818
16/11/2020	0,09%	0,03	33,95	34,00	33,21	34,18	29M	5.600
13/11/2020	3,92%	1,28	33,92	32,99	32,80	33,92	33M	6.183
12/11/2020	-1,48%	-0,49	32,64	33,18	32,51	34,03	49M	9.808
11/11/2020	-0,18%	-0,06	33,13	33,25	32,90	33,85	50M	9.585
10/11/2020	-1,13%	-0,38	33,19	33,79	33,19	34,11	62M	9.307
09/11/2020	-7,57%	-2,75	33,57	37,36	33,57	37,81	137M	18.011
06/11/2020	2,60%	0,92	36,32	35,32	34,93	36,32	54M	8.228
05/11/2020	5,08%	1,71	35,40	34,03	33,84	35,42	51M	9.292
04/11/2020	3,60%	1,17	33,69	32,75	32,61	33,70	27M	5.156
03/11/2020	0,22%	0,07	32,52	33,01	32,31	33,15	33M	7.599
30/10/2020	-2,70%	-0,90	32,45	33,34	32,06	33,40	54M	10.171
29/10/2020	-1,85%	-0,63	33,35	34,10	32,86	34,10	76M	9.789
28/10/2020	-5,48%	-1,97	33,98	35,49	33,77	35,50	45M	7.087
27/10/2020	-0,55%	-0,20	35,95	36,17	35,81	36,59	38M	5.573
26/10/2020	-0,88%	-0,32	36,15	36,48	36,15	37,00	21M	3.755
23/10/2020	0,30%	0,11	36,47	36,48	36,20	36,67	22M	4.220
22/10/2020	-0,66%	-0,24	36,36	36,63	36,23	36,74	34M	4.334
21/10/2020	-1,08%	-0,40	36,60	37,00	36,46	37,13	27M	4.382
20/10/2020	0,41%	0,15	37,00	36,98	36,71	37,39	32M	4.859
19/10/2020	-0,51%	-0,19	36,85	37,13	36,44	37,48	36M	5.517
16/10/2020	1,65%	0,60	37,04	36,46	36,44	37,27	52M	8.500
15/10/2020	0,66%	0,24	36,44	35,92	35,67	36,79	38M	7.899
14/10/2020	1,63%	0,58	36,20	35,54	35,54	36,39	40M	7.824
13/10/2020	0,28%	0,10	35,62	35,62	35,49	36,14	41M	8.033
09/10/2020	-0,34%	-0,12	35,52	35,94	35,45	35,95	36M	6.692
08/10/2020	1,57%	0,55	35,64	35,23	34,85	35,96	30M	5.567
07/10/2020	-0,51%	-0,18	35,09	35,60	34,99	35,72	28M	5.077
06/10/2020	1,85%	0,64	35,27	34,89	34,77	35,55	38M	7.353
05/10/2020	1,76%	0,60	34,63	34,16	33,94	34,86	29M	6.033
02/10/2020	-2,97%	-1,04	34,03	34,89	34,03	35,33	29M	4.616
01/10/2020	2,66%	0,91	35,07	34,17	33,96	35,14	52M	8.166
30/09/2020	0,62%	0,21	34,16	34,13	33,97	34,66	60M	7.998
29/09/2020	-1,65%	-0,57	33,95	34,66	33,85	34,80	57M	7.381
28/09/2020	-4,03%	-1,45	34,52	36,27	34,52	36,28	29M	5.008
25/09/2020	-0,30%	-0,11	35,97	35,97	35,45	36,04	20M	4.486
24/09/2020	1,32%	0,47	36,08	35,71	35,27	36,77	54M	9.200
23/09/2020	-1,79%	-0,65	35,61	36,33	35,50	37,00	43M	5.840
22/09/2020	-	-	36,26	36,59	35,81	36,59	32M	6.801

Date,Open,High,Low,Close,Volume
09-Apr-21,28.84,29.40,28.56,28.77,29725184
08-Apr-21,28.72,28.92,28.47,28.85,34901109
07-Apr-21,28.75,28.78,28.50,28.62,25700377
06-Apr-21,28.60,29.11,28.59,28.77,35176234
05-Apr-21,28.80,28.98,28.30,28.38,48238647
01-Apr-21,30.70,30.70,28.55,28.80,112238855
31-Mar-21,31.22,31.27,30.51,30.70,26784801
30-Mar-21,31.02,31.45,30.90,31.20,32467461
29-Mar-21,30.26,31.05,30.19,31.05,22083060
26-Mar-21,30.74,30.89,30.30,30.56,15801614
25-Mar-21,30.74,30.81,30.31,30.62,26804260
24-Mar-21,31.12,31.31,30.63,30.70,23155365
23-Mar-21,31.72,31.72,30.85,31.00,22320099
22-Mar-21,31.49,32.13,31.30,31.66,24434041
19-Mar-21,30.44,31.56,30.34,31.52,27854251
18-Mar-21,31.20,31.32,30.22,30.44,24699122
17-Mar-21,30.50,31.42,30.07,31.30,22403817
16-Mar-21,31.30,31.46,30.31,30.57,27515417
15-Mar-21,31.01,31.52,30.93,31.29,26658259
12-Mar-21,30.60,31.12,30.50,31.01,22067755
11-Mar-21,31.17,31.61,30.56,30.73,36666467
10-Mar-21,29.78,31.29,29.52,31.05,53356313
09-Mar-21,29.46,29.85,29.33,29.76,34141123
08-Mar-21,29.47,30.04,28.93,29.43,38482191
05-Mar-21,30.06,30.10,29.46,29.80,26301154
04-Mar-21,29.02,30.07,29.02,29.71,49090744
03-Mar-21,28.71,29.15,27.81,29.09,40403897
02-Mar-21,28.65,28.80,27.91,28.73,37070397
01-Mar-21,29.00,29.08,28.32,28.65,30348991
26-Feb-21,29.13,29.19,28.51,28.63,32531148
25-Feb-21,29.60,29.66,29.00,29.00,26942922
24-Feb-21,29.37,29.78,29.26,29.61,29572992
23-Feb-21,29.76,29.85,29.10,29.36,61517938
22-Feb-21,30.24,30.25,29.46,29.62,53250031
19-Feb-21,30.80,31.17,30.50,30.69,28501014
18-Feb-21,31.62,31.81,30.85,30.86,23077429
17-Feb-21,31.27,31.78,30.96,31.78,24295537
12-Feb-21,31.19,31.22,30.90,31.04,10192720
11-Feb-21,30.97,31.50,30.93,31.28,22220478
10-Feb-21,31.45,31.51,30.80,30.97,39909972
09-Feb-21,31.35,31.56,31.02,31.44,23484156
08-Feb-21,31.74,31.77,31.09,31.44,31847203
05-Feb-21,31.17,32.03,30.90,31.75,47913315
04-Feb-21,31.83,31.84,30.90,31.05,55936912
03-Feb-21,31.23,32.08,31.22,31.83,33800593
02-Feb-21,30.85,31.66,30.66,31.15,71477510
01-Feb-21,30.75,30.75,30.14,30.50,30519257
29-Jan-21,31.06,31.31,30.14,30.14,28030421
28-Jan-21,30.71,31.54,30.51,31.24,38196452
27-Jan-21,30.83,31.42,30.50,30.73,48320166
26-Jan-21,30.25,31.10,30.11,30.85,53264613
22-Jan-21,30.98,30.99,30.13,30.13,44949808
21-Jan-21,31.95,32.06,31.01,31.06,44852407
20-Jan-21,32.56,32.70,31.86,31.97,25942486
19-Jan-21,32.98,32.98,32.24,32.49,36792394
18-Jan-21,33.07,33.21,32.61,32.76,24345005
15-Jan-21,33.25,33.36,32.78,32.91,27914316
14-Jan-21,33.56,33.93,33.18,33.29,47052501
13-Jan-21,33.85,33.85,33.21,33.35,36963214
12-Jan-21,33.57,34.17,33.23,33.66,53271859
11-Jan-21,33.84,34.12,33.38,33.57,37714586
08-Jan-21,32.79,34.05,32.69,33.99,42022872
07-Jan-21,33.20,33.20,32.63,32.69,39142786
06-Jan-21,33.40,33.41,32.75,33.00,37210780
05-Jan-21,33.78,33.78,32.79,33.20,37217396
04-Jan-21,34.13,34.42,33.39,33.58,27547889
30-Dec-20,33.90,34.29,33.62,34.06,26652378
29-Dec-20,34.00,34.14,33.59,33.83,17131516
28-Dec-20,33.85,33.97,33.43,33.83,17753841
23-Dec-20,34.10,34.28,33.77,34.23,19146950
22-Dec-20,34.31,34.50,33.21,34.10,54923083
21-Dec-20,34.68,34.68,33.58,34.27,56707746
18-Dec-20,34.50,35.11,34.20,35.11,36026246
17-Dec-20,34.23,34.54,34.10,34.54,21327978
16-Dec-20,34.47,34.69,33.80,34.15,33669082
15-Dec-20,33.67,34.47,33.27,34.44,28133100
14-Dec-20,34.11,34.28,33.49,33.49,14956809
11-Dec-20,33.50,34.12,33.45,33.90,17696544
10-Dec-20,33.21,33.75,32.86,33.65,25727223
09-Dec-20,33.98,34.07,33.23,33.30,18763829
08-Dec-20,33.83,34.32,33.69,33.90,22164629
07-Dec-20,33.50,34.01,33.39,33.83,22858544
04-Dec-20,33.64,33.91,33.12,33.45,24402283
03-Dec-20,33.40,34.20,33.30,33.42,37254075
02-Dec-20,33.10,33.67,33.01,33.31,36654917
01-Dec-20,32.61,33.19,32.40,33.01,56060320
30-Nov-20,33.16,33.27,32.34,32.46,42076876
27-Nov-20,33.07,33.58,33.07,33.07,19150403
26-Nov-20,33.05,33.40,32.99,33.06,19908531
25-Nov-20,33.15,33.40,32.99,33.02,23426836
24-Nov-20,33.41,33.41,32.89,33.10,34449142
23-Nov-20,33.37,33.45,32.84,33.43,28723535
20-Nov-20,33.00,33.41,32.58,33.13,30093642
19-Nov-20,33.20,33.49,32.86,32.86,44928908
18-Nov-20,33.71,33.78,32.92,33.21,64481916
17-Nov-20,33.65,34.00,33.43,33.60,25902069
16-Nov-20,34.00,34.18,33.21,33.95,28609415
13-Nov-20,32.99,33.92,32.80,33.92,32603191
12-Nov-20,33.18,34.03,32.51,32.64,48967483
11-Nov-20,33.25,33.85,32.90,33.13,49750066
10-Nov-20,33.79,34.11,33.19,33.19,62475874
09-Nov-20,37.36,37.81,33.57,33.57,137163578
06-Nov-20,35.32,36.32,34.93,36.32,53724929
05-Nov-20,34.03,35.42,33.84,35.40,50930522
04-Nov-20,32.75,33.70,32.61,33.69,27126559
03-Nov-20,33.01,33.15,32.31,32.52,33008089
30-Oct-20,33.34,33.40,32.06,32.45,54371034
29-Oct-20,34.10,34.10,32.86,33.35,76231149
28-Oct-20,35.49,35.50,33.77,33.98,44549863
27-Oct-20,36.17,36.59,35.81,35.95,37916453
26-Oct-20,36.48,37.00,36.15,36.15,20534802
23-Oct-20,36.48,36.67,36.20,36.47,22197927
22-Oct-20,36.63,36.74,36.23,36.36,33730064
21-Oct-20,37.00,37.13,36.46,36.60,27069407
20-Oct-20,36.98,37.39,36.71,37.00,31542124
19-Oct-20,37.13,37.48,36.44,36.85,36471923
16-Oct-20,36.46,37.27,36.44,37.04,51669171
15-Oct-20,35.92,36.79,35.67,36.44,37939087
14-Oct-20,35.54,36.39,35.54,36.20,40265586
13-Oct-20,35.62,36.14,35.49,35.62,40688574
09-Oct-20,35.94,35.95,35.45,35.52,35532020
08-Oct-20,35.23,35.96,34.85,35.64,29912711
07-Oct-20,35.60,35.72,34.99,35.09,27878271
06-Oct-20,34.89,35.55,34.77,35.27,38237515
05-Oct-20,34.16,34.86,33.94,34.63,29076573
02-Oct-20,34.89,35.33,34.03,34.03,28882453
01-Oct-20,34.17,35.14,33.96,35.07,51576059
30-Sep-20,34.13,34.66,33.97,34.16,60034450
29-Sep-20,34.66,34.80,33.85,33.95,56928611
28-Sep-20,36.27,36.28,34.52,34.52,29497755
25-Sep-20,35.97,36.04,35.45,35.97,19950373
24-Sep-20,35.71,36.77,35.27,36.08,54164950
23-Sep-20,36.33,37.00,35.50,35.61,42977100
22-Sep-20,36.59,36.59,35.81,36.26,32063549

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MDIA3

cotações, gráficos e mais...