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
18/07/2019	0,42%	0,16	38,01	37,88	37,58	38,36	32M	4.146
17/07/2019	-0,50%	-0,19	37,85	38,45	37,52	38,45	36M	4.645
16/07/2019	-1,96%	-0,76	38,04	39,20	38,00	39,20	27M	4.017
15/07/2019	-3,00%	-1,20	38,80	40,00	38,80	40,43	29M	4.293
12/07/2019	-2,89%	-1,19	40,00	41,35	39,78	41,59	50M	4.552
11/07/2019	3,34%	1,33	41,19	40,00	39,56	41,19	24M	3.404
10/07/2019	2,97%	1,15	39,86	39,01	39,01	40,05	29M	4.003
08/07/2019	-1,83%	-0,72	38,71	39,55	38,64	39,82	25M	4.085
05/07/2019	-0,95%	-0,38	39,43	39,95	39,22	40,07	19M	3.175
04/07/2019	0,40%	0,16	39,81	39,70	39,70	40,20	17M	2.087
03/07/2019	0,38%	0,15	39,65	39,60	39,35	39,87	11M	2.041
02/07/2019	1,99%	0,77	39,50	38,95	38,85	39,80	16M	2.409
01/07/2019	-0,59%	-0,23	38,73	39,00	38,73	39,36	14M	1.727
28/06/2019	0,59%	0,23	38,96	39,14	38,71	39,47	16M	1.996
27/06/2019	-0,18%	-0,07	38,73	38,89	38,22	39,19	22M	3.020
26/06/2019	-1,10%	-0,43	38,80	39,50	38,77	39,67	14M	2.354
25/06/2019	-1,26%	-0,50	39,23	39,90	39,13	39,96	15M	2.280
24/06/2019	1,30%	0,51	39,73	39,32	39,09	39,75	13M	1.883
21/06/2019	-0,96%	-0,38	39,22	39,91	39,22	39,91	17M	2.159
19/06/2019	0,71%	0,28	39,60	39,25	38,92	39,60	12M	2.029
18/06/2019	0,77%	0,30	39,32	39,45	38,82	39,46	9M	1.820
17/06/2019	-0,59%	-0,23	39,02	39,15	38,70	39,41	12M	2.121
14/06/2019	-0,13%	-0,05	39,25	39,32	38,87	39,74	22M	1.840
13/06/2019	-0,20%	-0,08	39,30	39,56	39,10	40,14	42M	2.472
12/06/2019	2,02%	0,78	39,38	38,65	38,64	39,50	16M	2.540
11/06/2019	1,10%	0,42	38,60	38,31	38,31	38,65	8M	1.586
10/06/2019	1,76%	0,66	38,18	38,01	37,97	38,62	12M	2.212
07/06/2019	0,03%	0,01	37,52	37,79	37,50	38,12	11M	2.271
06/06/2019	-0,58%	-0,22	37,51	38,00	37,50	38,08	15M	1.829
05/06/2019	-1,67%	-0,64	37,73	38,70	37,72	38,70	14M	2.277
04/06/2019	-0,88%	-0,34	38,37	39,00	38,30	39,00	13M	2.106
03/06/2019	0,05%	0,02	38,71	38,70	38,62	39,27	20M	3.363
31/05/2019	-0,49%	-0,19	38,69	38,90	38,06	39,10	24M	3.705
30/05/2019	0,96%	0,37	38,88	38,79	38,27	38,99	30M	3.577
29/05/2019	1,61%	0,61	38,51	38,00	38,00	39,10	35M	4.901
28/05/2019	-1,12%	-0,43	37,90	38,43	37,90	38,54	40M	3.141
27/05/2019	0,10%	0,04	38,33	38,29	38,17	38,57	11M	1.342
24/05/2019	0,68%	0,26	38,29	38,29	37,83	38,64	14M	2.379
23/05/2019	-1,45%	-0,56	38,03	38,62	38,03	38,77	16M	2.644
22/05/2019	0,00%	0,00	38,59	38,96	38,42	38,96	29M	3.988
21/05/2019	-0,21%	-0,08	38,59	38,68	38,59	39,47	27M	4.397
20/05/2019	0,65%	0,25	38,67	38,84	38,08	38,99	17M	3.023
17/05/2019	-0,23%	-0,09	38,42	38,40	37,78	39,25	27M	4.056
16/05/2019	0,26%	0,10	38,51	38,50	37,64	38,80	17M	2.806
15/05/2019	0,55%	0,21	38,41	38,20	37,33	38,41	35M	3.061
14/05/2019	-1,29%	-0,50	38,20	38,81	36,96	39,05	82M	7.586
13/05/2019	-7,64%	-3,20	38,70	39,50	38,10	39,50	69M	8.096
10/05/2019	1,09%	0,45	41,90	41,49	40,82	42,00	16M	2.346
09/05/2019	-0,77%	-0,32	41,45	41,93	41,14	41,93	24M	2.007
08/05/2019	1,88%	0,77	41,77	40,86	40,86	41,85	22M	2.800
07/05/2019	-0,75%	-0,31	41,00	41,26	40,42	41,26	33M	2.929
06/05/2019	-0,31%	-0,13	41,31	41,05	40,70	41,45	16M	2.388
03/05/2019	0,24%	0,10	41,44	41,46	40,88	41,71	14M	1.974
02/05/2019	-0,60%	-0,25	41,34	41,59	40,70	42,02	18M	3.291
30/04/2019	1,49%	0,61	41,59	41,11	41,10	41,95	42M	4.009
29/04/2019	-1,01%	-0,42	40,98	41,79	40,81	42,23	20M	3.746
26/04/2019	-1,17%	-0,49	41,40	41,61	40,60	41,87	38M	5.350
25/04/2019	1,48%	0,61	41,89	41,58	41,01	41,90	20M	3.097
24/04/2019	0,71%	0,29	41,28	40,96	40,25	41,53	55M	4.264
23/04/2019	1,23%	0,50	40,99	40,90	40,64	41,43	34M	2.499
22/04/2019	-0,05%	-0,02	40,49	40,61	40,45	41,29	15M	2.673
18/04/2019	0,40%	0,16	40,51	40,52	40,01	40,98	21M	2.780
17/04/2019	-3,42%	-1,43	40,35	42,08	39,95	42,08	40M	4.888
16/04/2019	2,88%	1,17	41,78	40,89	40,80	42,14	24M	2.639
15/04/2019	-1,19%	-0,49	40,61	41,58	40,61	41,58	15M	2.397
12/04/2019	-0,34%	-0,14	41,10	41,25	40,63	41,86	16M	2.877
11/04/2019	-2,23%	-0,94	41,24	42,25	41,23	42,25	16M	2.998
10/04/2019	-0,64%	-0,27	42,18	42,40	41,80	42,75	16M	2.313
09/04/2019	1,56%	0,65	42,45	41,95	41,85	42,45	20M	3.512
08/04/2019	-1,76%	-0,75	41,80	42,27	41,62	42,64	14M	2.518
05/04/2019	1,31%	0,55	42,55	42,36	41,95	43,26	32M	4.907
04/04/2019	-0,66%	-0,28	42,00	42,60	42,00	42,91	21M	3.762
03/04/2019	-0,38%	-0,16	42,28	42,50	41,93	42,89	15M	2.695
02/04/2019	-0,14%	-0,06	42,44	42,76	42,11	43,13	21M	3.415
01/04/2019	-2,19%	-0,95	42,50	43,49	42,50	44,01	20M	2.021
29/03/2019	3,45%	1,45	43,45	42,30	41,80	43,45	32M	3.947
28/03/2019	0,70%	0,29	42,00	41,99	41,51	42,52	16M	2.802
27/03/2019	-1,30%	-0,55	41,71	42,19	41,08	43,44	28M	4.792
26/03/2019	0,74%	0,31	42,26	42,42	41,59	42,95	19M	3.317
25/03/2019	-2,44%	-1,05	41,95	42,87	41,85	42,93	44M	4.247
22/03/2019	-1,60%	-0,70	43,00	43,20	42,90	44,47	17M	2.537
21/03/2019	-1,49%	-0,66	43,70	44,61	43,22	44,61	15M	1.915
20/03/2019	-1,42%	-0,64	44,36	45,00	44,09	45,15	16M	2.345
19/03/2019	2,16%	0,95	45,00	44,18	44,17	45,37	27M	3.159
18/03/2019	-0,68%	-0,30	44,05	44,50	43,44	44,66	33M	5.139
15/03/2019	-0,78%	-0,35	44,35	44,70	44,10	45,42	30M	3.457
14/03/2019	0,88%	0,39	44,70	44,60	44,16	45,16	21M	2.638
13/03/2019	-1,29%	-0,58	44,31	44,89	43,95	45,40	31M	4.260
12/03/2019	-3,44%	-1,60	44,89	46,13	44,19	46,19	43M	4.750
11/03/2019	1,84%	0,84	46,49	45,51	45,51	46,67	23M	2.858
08/03/2019	-0,04%	-0,02	45,65	45,81	44,86	45,85	26M	3.394
07/03/2019	-2,39%	-1,12	45,67	46,72	45,67	46,99	19M	2.733
06/03/2019	-0,06%	-0,03	46,79	46,70	46,50	47,49	22M	1.847
01/03/2019	-0,34%	-0,16	46,82	46,97	46,36	47,50	24M	2.954
28/02/2019	-1,05%	-0,50	46,98	47,56	46,87	47,99	25M	2.324
27/02/2019	-0,84%	-0,40	47,48	47,90	47,21	49,05	19M	2.536
26/02/2019	-0,35%	-0,17	47,88	48,31	47,33	48,60	14M	1.836
25/02/2019	-0,06%	-0,03	48,05	48,10	48,05	49,10	15M	1.812
22/02/2019	1,95%	0,92	48,08	47,35	46,77	48,57	22M	2.669
21/02/2019	1,42%	0,66	47,16	46,51	46,37	47,34	12M	1.861
20/02/2019	-0,28%	-0,13	46,50	46,63	46,50	46,92	18M	2.750

Date,Open,High,Low,Close,Volume
18-Jul-19,37.88,38.36,37.58,38.01,31980350
17-Jul-19,38.45,38.45,37.52,37.85,36466182
16-Jul-19,39.20,39.20,38.00,38.04,26976863
15-Jul-19,40.00,40.43,38.80,38.80,28797818
12-Jul-19,41.35,41.59,39.78,40.00,49719354
11-Jul-19,40.00,41.19,39.56,41.19,24255428
10-Jul-19,39.01,40.05,39.01,39.86,29164149
08-Jul-19,39.55,39.82,38.64,38.71,24693899
05-Jul-19,39.95,40.07,39.22,39.43,18757499
04-Jul-19,39.70,40.20,39.70,39.81,17166374
03-Jul-19,39.60,39.87,39.35,39.65,10993449
02-Jul-19,38.95,39.80,38.85,39.50,15596409
01-Jul-19,39.00,39.36,38.73,38.73,14102602
28-Jun-19,39.14,39.47,38.71,38.96,16060594
27-Jun-19,38.89,39.19,38.22,38.73,21558615
26-Jun-19,39.50,39.67,38.77,38.80,14441645
25-Jun-19,39.90,39.96,39.13,39.23,14825949
24-Jun-19,39.32,39.75,39.09,39.73,12560267
21-Jun-19,39.91,39.91,39.22,39.22,16522377
19-Jun-19,39.25,39.60,38.92,39.60,11603277
18-Jun-19,39.45,39.46,38.82,39.32,9187701
17-Jun-19,39.15,39.41,38.70,39.02,12413050
14-Jun-19,39.32,39.74,38.87,39.25,21531528
13-Jun-19,39.56,40.14,39.10,39.30,41842935
12-Jun-19,38.65,39.50,38.64,39.38,16450832
11-Jun-19,38.31,38.65,38.31,38.60,8418037
10-Jun-19,38.01,38.62,37.97,38.18,12297604
07-Jun-19,37.79,38.12,37.50,37.52,11343548
06-Jun-19,38.00,38.08,37.50,37.51,14675263
05-Jun-19,38.70,38.70,37.72,37.73,13782194
04-Jun-19,39.00,39.00,38.30,38.37,12574769
03-Jun-19,38.70,39.27,38.62,38.71,20347699
31-May-19,38.90,39.10,38.06,38.69,23745202
30-May-19,38.79,38.99,38.27,38.88,29519307
29-May-19,38.00,39.10,38.00,38.51,34890555
28-May-19,38.43,38.54,37.90,37.90,39750764
27-May-19,38.29,38.57,38.17,38.33,11358196
24-May-19,38.29,38.64,37.83,38.29,13719077
23-May-19,38.62,38.77,38.03,38.03,15723532
22-May-19,38.96,38.96,38.42,38.59,29481229
21-May-19,38.68,39.47,38.59,38.59,27155258
20-May-19,38.84,38.99,38.08,38.67,16585391
17-May-19,38.40,39.25,37.78,38.42,26896315
16-May-19,38.50,38.80,37.64,38.51,16863374
15-May-19,38.20,38.41,37.33,38.41,35445276
14-May-19,38.81,39.05,36.96,38.20,82032594
13-May-19,39.50,39.50,38.10,38.70,68559661
10-May-19,41.49,42.00,40.82,41.90,16152403
09-May-19,41.93,41.93,41.14,41.45,24086660
08-May-19,40.86,41.85,40.86,41.77,21552827
07-May-19,41.26,41.26,40.42,41.00,33010108
06-May-19,41.05,41.45,40.70,41.31,15900649
03-May-19,41.46,41.71,40.88,41.44,14406654
02-May-19,41.59,42.02,40.70,41.34,18228370
30-Apr-19,41.11,41.95,41.10,41.59,42170803
29-Apr-19,41.79,42.23,40.81,40.98,20007135
26-Apr-19,41.61,41.87,40.60,41.40,37892047
25-Apr-19,41.58,41.90,41.01,41.89,20219860
24-Apr-19,40.96,41.53,40.25,41.28,54971069
23-Apr-19,40.90,41.43,40.64,40.99,33577791
22-Apr-19,40.61,41.29,40.45,40.49,15438127
18-Apr-19,40.52,40.98,40.01,40.51,20602884
17-Apr-19,42.08,42.08,39.95,40.35,39813475
16-Apr-19,40.89,42.14,40.80,41.78,23747222
15-Apr-19,41.58,41.58,40.61,40.61,15126464
12-Apr-19,41.25,41.86,40.63,41.10,16431043
11-Apr-19,42.25,42.25,41.23,41.24,15972254
10-Apr-19,42.40,42.75,41.80,42.18,15845418
09-Apr-19,41.95,42.45,41.85,42.45,20433162
08-Apr-19,42.27,42.64,41.62,41.80,14318748
05-Apr-19,42.36,43.26,41.95,42.55,31718508
04-Apr-19,42.60,42.91,42.00,42.00,20518344
03-Apr-19,42.50,42.89,41.93,42.28,14545383
02-Apr-19,42.76,43.13,42.11,42.44,21406335
01-Apr-19,43.49,44.01,42.50,42.50,19608577
29-Mar-19,42.30,43.45,41.80,43.45,32281118
28-Mar-19,41.99,42.52,41.51,42.00,15777854
27-Mar-19,42.19,43.44,41.08,41.71,27832579
26-Mar-19,42.42,42.95,41.59,42.26,18524711
25-Mar-19,42.87,42.93,41.85,41.95,44457566
22-Mar-19,43.20,44.47,42.90,43.00,17090738
21-Mar-19,44.61,44.61,43.22,43.70,14658228
20-Mar-19,45.00,45.15,44.09,44.36,16391284
19-Mar-19,44.18,45.37,44.17,45.00,26604590
18-Mar-19,44.50,44.66,43.44,44.05,33418448
15-Mar-19,44.70,45.42,44.10,44.35,29650505
14-Mar-19,44.60,45.16,44.16,44.70,21092773
13-Mar-19,44.89,45.40,43.95,44.31,30891552
12-Mar-19,46.13,46.19,44.19,44.89,43229162
11-Mar-19,45.51,46.67,45.51,46.49,22870866
08-Mar-19,45.81,45.85,44.86,45.65,25686096
07-Mar-19,46.72,46.99,45.67,45.67,19468483
06-Mar-19,46.70,47.49,46.50,46.79,22172776
01-Mar-19,46.97,47.50,46.36,46.82,24397607
28-Feb-19,47.56,47.99,46.87,46.98,25189669
27-Feb-19,47.90,49.05,47.21,47.48,18878698
26-Feb-19,48.31,48.60,47.33,47.88,13666127
25-Feb-19,48.10,49.10,48.05,48.05,15028804
22-Feb-19,47.35,48.57,46.77,48.08,21706333
21-Feb-19,46.51,47.34,46.37,47.16,12278688
20-Feb-19,46.63,46.92,46.50,46.50,18012787
19-Feb-19,46.66,46.99,46.34,46.63,18012787
18-Feb-19,46.53,46.62,45.97,46.50,18012787
15-Feb-19,46.51,46.64,45.95,46.54,18012787
14-Feb-19,46.06,46.59,44.75,46.50,18012787
13-Feb-19,47.77,47.77,45.53,46.00,18012787
12-Feb-19,46.80,47.95,46.80,47.20,18012787
11-Feb-19,47.01,47.44,46.00,46.70,18012787
08-Feb-19,47.08,47.38,46.28,47.00,18012787
07-Feb-19,47.61,47.99,47.00,47.08,18012787
06-Feb-19,48.59,48.61,46.85,47.00,18012787
05-Feb-19,48.01,48.99,47.72,48.59,18012787
04-Feb-19,46.80,48.36,46.65,48.00,18012787
01-Feb-19,47.69,48.41,46.25,46.73,18012787
31-Jan-19,46.60,47.80,46.60,47.61,18012787
30-Jan-19,46.58,46.94,46.20,46.52,18012787
29-Jan-19,46.55,47.38,46.21,46.50,18012787
28-Jan-19,46.40,46.90,45.66,46.38,18012787
24-Jan-19,46.30,47.06,46.11,47.06,18012787
23-Jan-19,45.91,47.22,45.91,46.15,18012787
22-Jan-19,45.83,47.14,45.83,46.33,18012787
21-Jan-19,45.84,46.54,45.40,46.40,18012787
18-Jan-19,47.89,47.95,45.52,45.62,18012787
17-Jan-19,47.00,47.84,46.58,47.59,18012787
16-Jan-19,46.74,47.29,46.51,47.00,18012787
15-Jan-19,47.55,47.98,46.17,46.70,18012787
14-Jan-19,47.69,48.25,46.92,47.91,18012787
11-Jan-19,46.88,48.48,46.88,47.68,18012787
10-Jan-19,46.50,47.70,46.32,46.80,18012787
09-Jan-19,46.70,47.24,45.87,46.50,18012787
08-Jan-19,46.80,47.24,46.02,46.35,18012787
07-Jan-19,46.06,47.46,45.79,46.60,18012787
04-Jan-19,46.25,46.76,45.67,46.09,18012787
03-Jan-19,44.90,46.14,44.52,46.14,18012787

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MDIA3