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
25/01/2022	3,22%	0,73	23,43	22,75	22,63	23,52	38M	6.302
24/01/2022	-1,73%	-0,40	22,70	23,00	22,58	23,24	20M	5.450
21/01/2022	0,22%	0,05	23,10	22,93	22,78	23,67	22M	5.670
20/01/2022	0,22%	0,05	23,05	23,01	22,96	23,46	21M	5.882
19/01/2022	1,37%	0,31	23,00	22,70	22,66	23,57	36M	7.302
18/01/2022	-1,52%	-0,35	22,69	23,04	22,35	23,04	24M	4.929
17/01/2022	-1,16%	-0,27	23,04	23,31	23,00	23,44	13M	3.591
14/01/2022	0,52%	0,12	23,31	23,35	22,89	23,50	22M	6.737
13/01/2022	0,78%	0,18	23,19	23,01	22,88	23,59	25M	7.158
12/01/2022	1,72%	0,39	23,01	22,59	22,52	23,17	31M	8.049
11/01/2022	-2,71%	-0,63	22,62	23,15	22,53	23,22	23M	6.028

10/01/2022	-1,57%	-0,37	23,25	23,64	22,91	23,66	21M	5.206
07/01/2022	-0,63%	-0,15	23,62	23,82	23,31	24,03	28M	8.386
06/01/2022	-1,08%	-0,26	23,77	24,09	23,52	24,16	27M	6.753
05/01/2022	-3,73%	-0,93	24,03	24,98	24,03	24,98	26M	7.582
04/01/2022	-0,48%	-0,12	24,96	25,28	24,74	25,32	21M	5.472
03/01/2022	-1,61%	-0,41	25,08	25,65	24,91	25,86	26M	4.579
30/12/2021	0,63%	0,16	25,49	25,47	25,20	25,62	24M	5.071
29/12/2021	0,36%	0,09	25,33	25,41	25,14	25,49	16M	3.913
28/12/2021	0,80%	0,20	25,24	24,96	24,96	25,46	22M	5.747
27/12/2021	0,89%	0,22	25,04	25,01	24,68	25,18	15M	3.851
23/12/2021	0,28%	0,07	24,82	24,69	24,54	24,94	22M	6.298
22/12/2021	-1,00%	-0,25	24,75	24,99	24,24	24,99	33M	7.606
21/12/2021	-1,11%	-0,28	25,00	25,25	24,71	25,34	27M	6.242
20/12/2021	-0,90%	-0,23	25,28	25,40	25,05	25,72	29M	7.941
17/12/2021	-2,48%	-0,65	25,51	26,00	25,42	26,12	31M	7.652
16/12/2021	-2,90%	-0,78	26,16	27,21	26,01	27,27	48M	11.520
15/12/2021	-0,59%	-0,16	26,94	27,28	26,21	27,29	44M	9.169
14/12/2021	-1,45%	-0,40	27,10	27,50	27,05	27,87	35M	8.016
13/12/2021	-0,40%	-0,11	27,50	27,56	27,46	28,04	24M	6.290
10/12/2021	0,04%	0,01	27,61	27,75	27,36	27,97	23M	5.758
09/12/2021	-2,75%	-0,78	27,60	28,31	27,42	28,31	27M	6.144
08/12/2021	1,10%	0,31	28,38	28,28	27,90	28,66	29M	6.835
07/12/2021	1,48%	0,41	28,07	27,99	27,76	28,44	46M	9.788
06/12/2021	-1,36%	-0,38	27,66	28,06	27,61	28,24	42M	10.259
03/12/2021	0,68%	0,19	28,04	27,92	27,87	28,61	27M	6.288
02/12/2021	1,72%	0,47	27,85	27,65	27,46	27,95	23M	5.603
01/12/2021	-1,44%	-0,40	27,38	28,07	27,24	28,09	31M	6.734
30/11/2021	-1,14%	-0,32	27,78	27,90	27,50	28,24	34M	6.846
29/11/2021	-0,64%	-0,18	28,10	28,62	28,00	28,68	28M	7.237
26/11/2021	-1,74%	-0,50	28,28	28,39	27,78	28,39	34M	7.596
25/11/2021	0,91%	0,26	28,78	28,63	28,53	28,96	20M	5.256
24/11/2021	-0,83%	-0,24	28,52	28,53	28,38	29,04	26M	5.986
23/11/2021	-1,10%	-0,32	28,76	29,16	28,47	29,16	24M	5.831
22/11/2021	-1,89%	-0,56	29,08	29,69	28,89	30,04	32M	7.564
19/11/2021	-1,27%	-0,38	29,64	30,04	29,53	30,46	43M	8.809
18/11/2021	-2,91%	-0,90	30,02	31,04	29,78	31,17	56M	11.422
17/11/2021	-1,06%	-0,33	30,92	31,46	30,55	31,66	56M	13.087
16/11/2021	-1,33%	-0,42	31,25	31,82	31,13	31,82	47M	10.226
12/11/2021	-0,94%	-0,30	31,67	31,90	31,57	32,47	40M	7.441
11/11/2021	-1,99%	-0,65	31,97	32,95	31,91	33,02	48M	7.999
10/11/2021	1,94%	0,62	32,62	32,06	31,95	32,85	42M	8.242
09/11/2021	0,60%	0,19	32,00	31,88	31,87	32,52	45M	9.325
08/11/2021	4,12%	1,26	31,81	30,71	30,56	33,25	137M	23.148
05/11/2021	-1,74%	-0,54	30,55	31,33	30,27	31,41	27M	6.151
04/11/2021	-1,68%	-0,53	31,09	31,59	30,98	32,04	39M	7.652
03/11/2021	1,41%	0,44	31,62	31,09	30,76	31,98	54M	8.875
01/11/2021	0,74%	0,23	31,18	31,26	30,59	31,27	17M	3.411
29/10/2021	-0,58%	-0,18	30,95	31,40	30,85	31,40	44M	7.307
28/10/2021	2,00%	0,61	31,13	30,37	30,17	31,43	46M	8.820
27/10/2021	0,89%	0,27	30,52	30,37	30,22	31,12	95M	7.681
26/10/2021	-1,27%	-0,39	30,25	30,25	29,62	30,45	77M	7.047
25/10/2021	1,26%	0,38	30,64	30,58	30,02	30,81	25M	6.328
22/10/2021	-1,24%	-0,38	30,26	30,28	29,21	30,50	36M	7.204
21/10/2021	-1,29%	-0,40	30,64	30,80	29,89	30,90	55M	7.111
20/10/2021	0,16%	0,05	31,04	31,13	30,54	31,34	18M	3.970
19/10/2021	-2,73%	-0,87	30,99	31,52	30,64	31,69	21M	4.204
18/10/2021	0,38%	0,12	31,86	31,49	31,30	32,26	16M	3.290
15/10/2021	0,79%	0,25	31,74	31,69	31,11	31,81	13M	3.056
14/10/2021	-0,54%	-0,17	31,49	31,66	31,30	31,91	17M	3.687
13/10/2021	2,10%	0,65	31,66	30,97	30,78	31,91	19M	4.387
11/10/2021	1,64%	0,50	31,01	30,71	30,34	31,68	35M	7.381
08/10/2021	-0,62%	-0,19	30,51	30,84	30,49	31,27	31M	5.392
07/10/2021	0,69%	0,21	30,70	30,53	28,55	31,04	92M	12.417
06/10/2021	-2,37%	-0,74	30,49	30,93	30,06	31,36	96M	10.389
05/10/2021	-4,47%	-1,46	31,23	32,80	31,15	32,99	32M	5.572
04/10/2021	-0,18%	-0,06	32,69	32,70	32,35	32,84	20M	4.086
01/10/2021	-0,88%	-0,29	32,75	32,99	32,36	33,05	22M	4.358
30/09/2021	-0,42%	-0,14	33,04	33,22	33,04	33,55	36M	5.430
29/09/2021	4,31%	1,37	33,18	32,36	32,00	33,46	44M	7.102
28/09/2021	-1,76%	-0,57	31,81	32,14	31,68	32,38	24M	6.077
27/09/2021	2,44%	0,77	32,38	31,48	31,41	32,59	24M	5.441
24/09/2021	0,96%	0,30	31,61	31,08	30,99	31,63	19M	4.295
23/09/2021	-1,20%	-0,38	31,31	31,65	31,31	32,11	21M	3.476
22/09/2021	1,96%	0,61	31,69	31,49	31,13	31,88	28M	3.946
21/09/2021	0,26%	0,08	31,08	31,06	30,82	31,73	30M	5.849
20/09/2021	-0,58%	-0,18	31,00	30,60	30,23	31,10	21M	3.648
17/09/2021	0,16%	0,05	31,18	30,95	30,35	31,49	52M	5.507
16/09/2021	0,32%	0,10	31,13	30,99	30,78	31,22	28M	3.628
15/09/2021	-1,49%	-0,47	31,03	31,52	30,53	31,56	34M	5.114
14/09/2021	-0,69%	-0,22	31,50	31,86	31,50	32,15	16M	3.086
13/09/2021	0,16%	0,05	31,72	31,93	31,54	32,17	30M	4.293
10/09/2021	0,22%	0,07	31,67	31,88	31,55	32,12	24M	4.325
09/09/2021	2,07%	0,64	31,60	30,96	30,62	31,79	46M	6.917
08/09/2021	-4,65%	-1,51	30,96	32,41	30,80	32,41	33M	5.136
06/09/2021	1,15%	0,37	32,47	32,20	31,79	32,48	19M	3.381
03/09/2021	0,38%	0,12	32,10	32,25	31,46	32,25	24M	5.327
02/09/2021	-1,66%	-0,54	31,98	32,47	31,78	32,50	18M	3.609
01/09/2021	2,81%	0,89	32,52	31,86	31,65	32,88	16M	3.266
31/08/2021	-2,38%	-0,77	31,63	32,41	31,63	32,78	28M	3.845
30/08/2021	-0,61%	-0,20	32,40	32,56	32,21	32,67	14M	3.103
27/08/2021	-0,06%	-0,02	32,60	32,82	32,49	32,94	11M	2.555
26/08/2021	-1,36%	-0,45	32,62	32,95	32,46	33,09	19M	4.223
25/08/2021	-1,14%	-0,38	33,07	33,33	32,91	33,65	29M	5.806
24/08/2021	1,70%	0,56	33,45	33,00	32,90	33,64	20M	3.870
23/08/2021	0,55%	0,18	32,89	32,72	32,71	33,05	19M	4.295
20/08/2021	2,31%	0,74	32,71	31,75	31,75	32,98	26M	5.931
19/08/2021	1,65%	0,52	31,97	31,02	30,93	32,10	46M	7.461
18/08/2021	-0,16%	-0,05	31,45	31,38	31,06	32,18	36M	6.696
17/08/2021	1,81%	0,56	31,50	31,15	30,54	31,50	37M	6.066
16/08/2021	-2,43%	-0,77	30,94	31,61	30,83	31,93	48M	6.215
13/08/2021	-0,69%	-0,22	31,71	31,95	31,41	32,13	38M	6.020
12/08/2021	-5,31%	-1,79	31,93	33,70	31,83	33,88	90M	9.748
11/08/2021	0,09%	0,03	33,72	33,82	33,18	33,82	47M	6.308
10/08/2021	-0,09%	-0,03	33,69	33,73	33,28	33,93	42M	7.413
09/08/2021	1,11%	0,37	33,72	32,82	32,55	33,78	82M	12.136
06/08/2021	5,24%	1,66	33,35	31,61	31,52	33,45	61M	10.099
05/08/2021	-0,72%	-0,23	31,69	32,00	31,46	32,37	35M	5.331
04/08/2021	0,98%	0,31	31,92	31,58	31,48	32,29	47M	7.443
03/08/2021	-0,28%	-0,09	31,61	31,59	30,61	31,78	28M	6.130
02/08/2021	1,73%	0,54	31,70	31,17	31,11	31,83	26M	5.774
30/07/2021	0,19%	0,06	31,16	30,90	30,88	31,44	21M	4.282
29/07/2021	2,30%	0,70	31,10	30,48	30,33	31,39	26M	5.268
28/07/2021	-1,14%	-0,35	30,40	30,65	30,19	30,90	18M	3.608
27/07/2021	-0,61%	-0,19	30,75	30,85	30,51	31,10	16M	2.887
26/07/2021	-0,71%	-0,22	30,94	31,08	30,44	31,12	19M	3.547
23/07/2021	0,00%	0,00	31,16	31,16	31,00	31,40	18M	3.104
22/07/2021	-0,16%	-0,05	31,16	31,02	31,00	31,47	39M	4.995
21/07/2021	-0,45%	-0,14	31,21	31,00	30,97	31,52	22M	4.279
20/07/2021	-0,48%	-0,15	31,35	31,50	31,07	32,19	41M	6.939
19/07/2021	0,45%	0,14	31,50	30,96	30,56	31,59	38M	5.764
16/07/2021	0,97%	0,30	31,36	31,13	31,03	31,62	26M	3.908
15/07/2021	-1,52%	-0,48	31,06	31,41	30,98	31,52	13M	2.525
14/07/2021	-	-	31,54	31,00	30,96	31,65	24M	3.743

Date,Open,High,Low,Close,Volume
25-Jan-22,22.75,23.52,22.63,23.43,38013704
24-Jan-22,23.00,23.24,22.58,22.70,20166501
21-Jan-22,22.93,23.67,22.78,23.10,21685109
20-Jan-22,23.01,23.46,22.96,23.05,21381787
19-Jan-22,22.70,23.57,22.66,23.00,35801933
18-Jan-22,23.04,23.04,22.35,22.69,23608367
17-Jan-22,23.31,23.44,23.00,23.04,12627314
14-Jan-22,23.35,23.50,22.89,23.31,21821988
13-Jan-22,23.01,23.59,22.88,23.19,24849137
12-Jan-22,22.59,23.17,22.52,23.01,31389407
11-Jan-22,23.15,23.22,22.53,22.62,22609560
10-Jan-22,23.64,23.66,22.91,23.25,21340160
07-Jan-22,23.82,24.03,23.31,23.62,28184498
06-Jan-22,24.09,24.16,23.52,23.77,26712481
05-Jan-22,24.98,24.98,24.03,24.03,26255305
04-Jan-22,25.28,25.32,24.74,24.96,20951643
03-Jan-22,25.65,25.86,24.91,25.08,26093377
30-Dec-21,25.47,25.62,25.20,25.49,23868365
29-Dec-21,25.41,25.49,25.14,25.33,16165017
28-Dec-21,24.96,25.46,24.96,25.24,21650490
27-Dec-21,25.01,25.18,24.68,25.04,15349071
23-Dec-21,24.69,24.94,24.54,24.82,21631434
22-Dec-21,24.99,24.99,24.24,24.75,32877617
21-Dec-21,25.25,25.34,24.71,25.00,27444418
20-Dec-21,25.40,25.72,25.05,25.28,29356473
17-Dec-21,26.00,26.12,25.42,25.51,30601400
16-Dec-21,27.21,27.27,26.01,26.16,48460122
15-Dec-21,27.28,27.29,26.21,26.94,44276990
14-Dec-21,27.50,27.87,27.05,27.10,34674152
13-Dec-21,27.56,28.04,27.46,27.50,24038561
10-Dec-21,27.75,27.97,27.36,27.61,22560331
09-Dec-21,28.31,28.31,27.42,27.60,26989740
08-Dec-21,28.28,28.66,27.90,28.38,28847698
07-Dec-21,27.99,28.44,27.76,28.07,46071746
06-Dec-21,28.06,28.24,27.61,27.66,41817276
03-Dec-21,27.92,28.61,27.87,28.04,26601151
02-Dec-21,27.65,27.95,27.46,27.85,22630654
01-Dec-21,28.07,28.09,27.24,27.38,30682847
30-Nov-21,27.90,28.24,27.50,27.78,34114544
29-Nov-21,28.62,28.68,28.00,28.10,27898595
26-Nov-21,28.39,28.39,27.78,28.28,33852290
25-Nov-21,28.63,28.96,28.53,28.78,20156828
24-Nov-21,28.53,29.04,28.38,28.52,25603896
23-Nov-21,29.16,29.16,28.47,28.76,24154625
22-Nov-21,29.69,30.04,28.89,29.08,32126915
19-Nov-21,30.04,30.46,29.53,29.64,43193059
18-Nov-21,31.04,31.17,29.78,30.02,56211306
17-Nov-21,31.46,31.66,30.55,30.92,56326386
16-Nov-21,31.82,31.82,31.13,31.25,46823588
12-Nov-21,31.90,32.47,31.57,31.67,39551212
11-Nov-21,32.95,33.02,31.91,31.97,48428552
10-Nov-21,32.06,32.85,31.95,32.62,41690790
09-Nov-21,31.88,32.52,31.87,32.00,45433838
08-Nov-21,30.71,33.25,30.56,31.81,137415643
05-Nov-21,31.33,31.41,30.27,30.55,27306503
04-Nov-21,31.59,32.04,30.98,31.09,38884052
03-Nov-21,31.09,31.98,30.76,31.62,53708303
01-Nov-21,31.26,31.27,30.59,31.18,17003927
29-Oct-21,31.40,31.40,30.85,30.95,44332541
28-Oct-21,30.37,31.43,30.17,31.13,46005708
27-Oct-21,30.37,31.12,30.22,30.52,95202192
26-Oct-21,30.25,30.45,29.62,30.25,77100326
25-Oct-21,30.58,30.81,30.02,30.64,25341488
22-Oct-21,30.28,30.50,29.21,30.26,36428540
21-Oct-21,30.80,30.90,29.89,30.64,54964952
20-Oct-21,31.13,31.34,30.54,31.04,17603606
19-Oct-21,31.52,31.69,30.64,30.99,20979096
18-Oct-21,31.49,32.26,31.30,31.86,15873684
15-Oct-21,31.69,31.81,31.11,31.74,12817046
14-Oct-21,31.66,31.91,31.30,31.49,16535908
13-Oct-21,30.97,31.91,30.78,31.66,18799809
11-Oct-21,30.71,31.68,30.34,31.01,34673318
08-Oct-21,30.84,31.27,30.49,30.51,31437231
07-Oct-21,30.53,31.04,28.55,30.70,92336896
06-Oct-21,30.93,31.36,30.06,30.49,95844624
05-Oct-21,32.80,32.99,31.15,31.23,32102971
04-Oct-21,32.70,32.84,32.35,32.69,19609062
01-Oct-21,32.99,33.05,32.36,32.75,21601570
30-Sep-21,33.22,33.55,33.04,33.04,35782302
29-Sep-21,32.36,33.46,32.00,33.18,43930812
28-Sep-21,32.14,32.38,31.68,31.81,23814933
27-Sep-21,31.48,32.59,31.41,32.38,23849742
24-Sep-21,31.08,31.63,30.99,31.61,19452851
23-Sep-21,31.65,32.11,31.31,31.31,20821868
22-Sep-21,31.49,31.88,31.13,31.69,27797095
21-Sep-21,31.06,31.73,30.82,31.08,29566127
20-Sep-21,30.60,31.10,30.23,31.00,20651487
17-Sep-21,30.95,31.49,30.35,31.18,52467867
16-Sep-21,30.99,31.22,30.78,31.13,27689775
15-Sep-21,31.52,31.56,30.53,31.03,34177609
14-Sep-21,31.86,32.15,31.50,31.50,16240996
13-Sep-21,31.93,32.17,31.54,31.72,30067175
10-Sep-21,31.88,32.12,31.55,31.67,23504250
09-Sep-21,30.96,31.79,30.62,31.60,46326819
08-Sep-21,32.41,32.41,30.80,30.96,32772307
06-Sep-21,32.20,32.48,31.79,32.47,19035551
03-Sep-21,32.25,32.25,31.46,32.10,24433888
02-Sep-21,32.47,32.50,31.78,31.98,17742982
01-Sep-21,31.86,32.88,31.65,32.52,15715635
31-Aug-21,32.41,32.78,31.63,31.63,27758589
30-Aug-21,32.56,32.67,32.21,32.40,13517737
27-Aug-21,32.82,32.94,32.49,32.60,11364737
26-Aug-21,32.95,33.09,32.46,32.62,18775548
25-Aug-21,33.33,33.65,32.91,33.07,28768990
24-Aug-21,33.00,33.64,32.90,33.45,20080019
23-Aug-21,32.72,33.05,32.71,32.89,18646254
20-Aug-21,31.75,32.98,31.75,32.71,25684125
19-Aug-21,31.02,32.10,30.93,31.97,46089178
18-Aug-21,31.38,32.18,31.06,31.45,36130573
17-Aug-21,31.15,31.50,30.54,31.50,36677870
16-Aug-21,31.61,31.93,30.83,30.94,47737909
13-Aug-21,31.95,32.13,31.41,31.71,38462771
12-Aug-21,33.70,33.88,31.83,31.93,90010241
11-Aug-21,33.82,33.82,33.18,33.72,47413165
10-Aug-21,33.73,33.93,33.28,33.69,42154888
09-Aug-21,32.82,33.78,32.55,33.72,81842814
06-Aug-21,31.61,33.45,31.52,33.35,61280260
05-Aug-21,32.00,32.37,31.46,31.69,34859851
04-Aug-21,31.58,32.29,31.48,31.92,46706885
03-Aug-21,31.59,31.78,30.61,31.61,28293350
02-Aug-21,31.17,31.83,31.11,31.70,25934186
30-Jul-21,30.90,31.44,30.88,31.16,21036975
29-Jul-21,30.48,31.39,30.33,31.10,26007768
28-Jul-21,30.65,30.90,30.19,30.40,18035603
27-Jul-21,30.85,31.10,30.51,30.75,16151775
26-Jul-21,31.08,31.12,30.44,30.94,18558618
23-Jul-21,31.16,31.40,31.00,31.16,17837831
22-Jul-21,31.02,31.47,31.00,31.16,38838099
21-Jul-21,31.00,31.52,30.97,31.21,22137606
20-Jul-21,31.50,32.19,31.07,31.35,40564770
19-Jul-21,30.96,31.59,30.56,31.50,37915570
16-Jul-21,31.13,31.62,31.03,31.36,25986459
15-Jul-21,31.41,31.52,30.98,31.06,13191191
14-Jul-21,31.00,31.65,30.96,31.54,23864611

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MDIA3

cotações, gráficos e mais...