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
26/07/2024	0,00%	0,00	27,83	27,81	27,69	28,17	10M	1.667
25/07/2024	-1,21%	-0,34	27,83	28,36	27,64	28,36	17M	1.620
24/07/2024	-1,19%	-0,34	28,17	28,57	27,95	28,57	13M	2.110
23/07/2024	-0,90%	-0,26	28,51	28,70	28,38	28,71	10M	1.331
22/07/2024	-0,35%	-0,10	28,77	28,90	28,56	28,95	7M	1.081
19/07/2024	0,21%	0,06	28,87	28,64	28,64	29,06	31M	2.565
18/07/2024	0,28%	0,08	28,81	28,73	28,35	28,93	35M	4.410
17/07/2024	1,74%	0,49	28,73	27,99	27,99	28,73	20M	2.732
16/07/2024	0,50%	0,14	28,24	27,99	27,99	28,35	13M	2.224
15/07/2024	-1,06%	-0,30	28,10	28,39	27,61	28,49	45M	7.261
12/07/2024	0,25%	0,07	28,40	28,30	28,24	28,50	47M	1.817
11/07/2024	1,36%	0,38	28,33	27,95	27,89	28,59	16M	2.983
10/07/2024	0,72%	0,20	27,95	27,91	27,84	28,24	18M	3.073
09/07/2024	-0,64%	-0,18	27,75	27,93	27,67	28,13	19M	3.444
08/07/2024	1,31%	0,36	27,93	27,80	27,41	28,01	16M	3.099
05/07/2024	-2,61%	-0,74	27,57	28,12	27,41	28,38	31M	4.823
04/07/2024	3,55%	0,97	28,31	27,77	27,22	28,55	20M	4.068
03/07/2024	0,48%	0,13	27,34	27,33	27,33	27,95	21M	3.581
02/07/2024	-4,09%	-1,16	27,21	27,53	26,41	27,53	63M	9.143
01/07/2024	-3,27%	-0,96	28,37	29,34	28,37	29,41	35M	4.771
28/06/2024	-3,33%	-1,01	29,33	30,37	29,33	30,58	27M	3.832
27/06/2024	0,97%	0,29	30,34	30,11	29,89	30,39	42M	5.813
26/06/2024	-3,16%	-0,98	30,05	31,10	29,96	31,18	43M	5.100
25/06/2024	-0,86%	-0,27	31,03	31,36	30,87	31,36	14M	3.422
24/06/2024	1,10%	0,34	31,30	31,01	30,81	31,60	13M	1.982
21/06/2024	0,45%	0,14	30,96	30,84	30,50	31,05	38M	5.497
20/06/2024	0,39%	0,12	30,82	30,86	30,61	31,21	21M	2.338
19/06/2024	0,82%	0,25	30,70	30,22	30,22	30,74	10M	2.197
18/06/2024	0,66%	0,20	30,45	30,31	30,14	30,65	26M	2.173
17/06/2024	-0,85%	-0,26	30,25	30,12	30,03	30,60	12M	2.132
14/06/2024	1,03%	0,31	30,51	30,15	29,96	30,73	13M	1.625
13/06/2024	-3,30%	-1,03	30,20	31,33	29,85	31,33	32M	3.801
12/06/2024	-1,92%	-0,61	31,23	31,93	31,13	32,08	16M	1.817
11/06/2024	2,05%	0,64	31,84	31,20	31,20	32,04	20M	2.367
10/06/2024	-2,07%	-0,66	31,20	32,22	31,03	32,22	22M	2.950
07/06/2024	-1,03%	-0,33	31,86	31,70	31,63	32,26	17M	3.199
06/06/2024	1,55%	0,49	32,19	31,76	31,62	32,54	27M	4.343
05/06/2024	1,57%	0,49	31,70	31,42	31,06	31,76	22M	3.186
04/06/2024	-0,45%	-0,14	31,21	31,29	30,95	31,47	18M	2.821
03/06/2024	0,00%	0,00	31,35	31,25	31,05	31,62	18M	3.475
31/05/2024	-3,00%	-0,97	31,35	32,18	31,21	32,27	41M	5.728
29/05/2024	-0,92%	-0,30	32,32	32,50	32,15	32,70	22M	3.543
28/05/2024	-2,04%	-0,68	32,62	33,54	32,61	33,54	16M	2.154
27/05/2024	-0,83%	-0,28	33,30	33,45	32,80	33,52	15M	2.214
24/05/2024	-1,03%	-0,35	33,58	34,04	33,42	34,04	12M	1.825
23/05/2024	0,56%	0,19	33,93	33,81	33,62	34,13	26M	3.473
22/05/2024	-0,27%	-0,09	33,74	33,60	33,25	33,87	42M	7.093
21/05/2024	-2,90%	-1,01	33,83	34,84	33,76	35,09	33M	5.190
20/05/2024	-2,05%	-0,73	34,84	35,64	34,80	35,64	32M	5.348
17/05/2024	1,25%	0,44	35,57	35,16	35,14	35,86	25M	3.455
16/05/2024	0,37%	0,13	35,13	35,47	34,89	35,47	22M	2.694
15/05/2024	0,57%	0,20	35,00	34,70	34,66	35,35	20M	2.923
14/05/2024	-0,57%	-0,20	34,80	35,18	34,80	35,48	27M	3.477
13/05/2024	2,19%	0,75	35,00	33,75	33,33	35,34	89M	11.032
10/05/2024	-0,12%	-0,04	34,25	34,56	33,93	34,56	24M	3.111
09/05/2024	-0,75%	-0,26	34,29	34,55	34,09	34,55	14M	1.844
08/05/2024	0,44%	0,15	34,55	34,31	34,26	34,72	22M	1.620
07/05/2024	1,27%	0,43	34,40	34,01	33,99	34,49	12M	1.515
06/05/2024	-1,25%	-0,43	33,97	34,23	33,97	34,51	19M	2.670
03/05/2024	1,56%	0,53	34,40	34,05	34,00	34,54	25M	2.743
02/05/2024	-0,21%	-0,07	33,87	34,04	33,69	34,34	32M	2.686
30/04/2024	-1,34%	-0,46	33,94	34,20	33,81	34,33	31M	3.321
29/04/2024	0,29%	0,10	34,40	34,30	34,19	34,87	74M	4.170
26/04/2024	0,09%	0,03	34,30	34,39	34,20	34,70	50M	5.064
25/04/2024	0,41%	0,14	34,27	34,23	34,00	34,27	21M	2.081
24/04/2024	-0,15%	-0,05	34,13	34,40	34,10	34,51	16M	2.849
23/04/2024	0,09%	0,03	34,18	34,18	33,98	34,50	34M	3.938
22/04/2024	-0,44%	-0,15	34,15	34,50	34,14	34,50	19M	3.192
19/04/2024	0,23%	0,08	34,30	34,45	34,11	34,49	22M	2.649
18/04/2024	0,20%	0,07	34,22	34,20	34,12	34,61	33M	4.918
17/04/2024	-0,03%	-0,01	34,15	34,49	34,07	34,51	27M	4.349
16/04/2024	-0,70%	-0,24	34,16	34,24	34,04	34,80	40M	4.743
15/04/2024	-1,55%	-0,54	34,40	34,93	33,94	34,94	78M	8.602
12/04/2024	-1,58%	-0,56	34,94	35,60	34,58	35,60	32M	4.504
11/04/2024	-1,80%	-0,65	35,50	36,17	35,23	36,17	33M	3.059
10/04/2024	-0,80%	-0,29	36,15	36,54	35,91	36,56	24M	2.569
09/04/2024	-0,11%	-0,04	36,44	36,43	36,31	36,81	25M	3.100
08/04/2024	1,90%	0,68	36,48	35,80	35,79	36,48	28M	3.433
05/04/2024	-1,10%	-0,40	35,80	36,37	35,55	36,39	61M	5.794
04/04/2024	0,19%	0,07	36,20	36,14	35,81	36,58	57M	6.873
03/04/2024	-2,32%	-0,86	36,13	37,01	35,83	37,05	39M	5.083
02/04/2024	-2,89%	-1,10	36,99	37,98	36,50	37,98	49M	5.782
01/04/2024	-0,24%	-0,09	38,09	38,21	37,72	38,34	19M	2.515
28/03/2024	-1,88%	-0,73	38,18	38,96	37,50	39,07	44M	4.527
27/03/2024	-1,19%	-0,47	38,91	39,53	38,29	39,68	41M	4.628
26/03/2024	-0,30%	-0,12	39,38	39,74	39,20	40,09	23M	3.450
25/03/2024	-1,23%	-0,49	39,50	39,77	39,08	39,80	28M	3.522
22/03/2024	-2,13%	-0,87	39,99	40,71	39,23	40,76	35M	4.417
21/03/2024	-1,54%	-0,64	40,86	41,55	40,48	41,55	21M	2.809
20/03/2024	0,34%	0,14	41,50	41,25	40,31	41,51	30M	3.187
19/03/2024	-0,36%	-0,15	41,36	41,51	41,08	41,70	27M	2.511
18/03/2024	0,29%	0,12	41,51	41,33	40,88	41,51	27M	2.693
15/03/2024	-0,86%	-0,36	41,39	41,88	40,96	42,31	41M	3.050
14/03/2024	3,11%	1,26	41,75	40,65	40,46	41,90	67M	5.968
13/03/2024	0,27%	0,11	40,49	40,40	40,15	40,52	93M	3.298
12/03/2024	1,08%	0,43	40,38	40,08	40,04	40,64	18M	2.254
11/03/2024	-1,79%	-0,73	39,95	40,70	39,46	41,00	32M	2.489
08/03/2024	0,00%	0,00	40,68	40,65	40,30	41,00	40M	3.176
07/03/2024	1,55%	0,62	40,68	40,05	39,73	40,87	36M	4.436
06/03/2024	-0,17%	-0,07	40,06	40,43	39,81	40,68	14M	2.094
05/03/2024	0,30%	0,12	40,13	40,15	39,71	40,42	29M	2.965
04/03/2024	-0,87%	-0,35	40,01	40,50	40,01	40,76	24M	3.493
01/03/2024	-2,09%	-0,86	40,36	41,20	39,94	41,22	35M	4.204
29/02/2024	-0,07%	-0,03	41,22	41,20	40,69	41,60	32M	3.376
28/02/2024	0,71%	0,29	41,25	40,96	40,63	41,38	40M	4.722
27/02/2024	-0,05%	-0,02	40,96	41,44	40,76	41,56	56M	6.444
26/02/2024	2,12%	0,85	40,98	41,11	40,08	41,71	71M	8.319
23/02/2024	2,71%	1,06	40,13	39,05	38,87	40,45	53M	4.946
22/02/2024	1,40%	0,54	39,07	38,53	38,22	39,07	39M	5.157
21/02/2024	-1,15%	-0,45	38,53	38,98	38,20	39,00	17M	2.061
20/02/2024	1,43%	0,55	38,98	38,21	38,06	39,25	31M	2.400
19/02/2024	-1,59%	-0,62	38,43	39,00	37,85	39,00	26M	2.880
16/02/2024	0,00%	0,00	39,05	39,05	38,54	39,32	24M	2.865
15/02/2024	2,09%	0,80	39,05	38,38	38,28	39,36	35M	3.274
14/02/2024	-2,10%	-0,82	38,25	38,53	37,75	38,69	17M	1.947
09/02/2024	1,40%	0,54	39,07	38,80	38,14	39,40	24M	2.788
08/02/2024	-1,18%	-0,46	38,53	38,86	38,03	38,99	34M	1.863
07/02/2024	1,01%	0,39	38,99	38,60	36,93	39,00	30M	3.278
06/02/2024	0,84%	0,32	38,60	38,43	38,24	39,19	38M	3.641
05/02/2024	-0,80%	-0,31	38,28	38,76	38,10	38,84	39M	2.008
02/02/2024	0,05%	0,02	38,59	38,54	38,23	39,09	18M	2.455
01/02/2024	0,70%	0,27	38,57	38,31	38,11	38,72	22M	3.388
31/01/2024	-0,39%	-0,15	38,30	38,50	37,99	39,39	35M	4.310
30/01/2024	-0,44%	-0,17	38,45	38,41	38,17	38,95	15M	2.174
29/01/2024	0,73%	0,28	38,62	38,49	38,30	39,15	12M	1.884
26/01/2024	0,00%	0,00	38,34	38,60	38,01	38,77	12M	1.591
25/01/2024	-0,54%	-0,21	38,34	38,48	38,04	38,71	11M	1.480
24/01/2024	-0,49%	-0,19	38,55	38,99	38,31	39,28	11M	1.869
23/01/2024	0,89%	0,34	38,74	38,84	38,16	38,84	14M	2.162
22/01/2024	0,16%	0,06	38,40	38,34	37,92	38,86	14M	2.337
19/01/2024	3,29%	1,22	38,34	37,05	36,87	38,68	37M	3.994
18/01/2024	0,87%	0,32	37,12	36,82	36,66	37,14	12M	2.074
17/01/2024	0,16%	0,06	36,80	36,54	36,32	36,98	16M	2.011
16/01/2024	-	-	36,74	37,13	36,31	37,13	19M	2.007

Date,Open,High,Low,Close,Volume
26-Jul-24,27.81,28.17,27.69,27.83,9750637
25-Jul-24,28.36,28.36,27.64,27.83,16711762
24-Jul-24,28.57,28.57,27.95,28.17,12826212
23-Jul-24,28.70,28.71,28.38,28.51,10185544
22-Jul-24,28.90,28.95,28.56,28.77,7137045
19-Jul-24,28.64,29.06,28.64,28.87,30608027
18-Jul-24,28.73,28.93,28.35,28.81,35099008
17-Jul-24,27.99,28.73,27.99,28.73,19793047
16-Jul-24,27.99,28.35,27.99,28.24,13293147
15-Jul-24,28.39,28.49,27.61,28.10,45295768
12-Jul-24,28.30,28.50,28.24,28.40,46609614
11-Jul-24,27.95,28.59,27.89,28.33,15730271
10-Jul-24,27.91,28.24,27.84,27.95,18316120
09-Jul-24,27.93,28.13,27.67,27.75,19171035
08-Jul-24,27.80,28.01,27.41,27.93,15779127
05-Jul-24,28.12,28.38,27.41,27.57,30523264
04-Jul-24,27.77,28.55,27.22,28.31,20113118
03-Jul-24,27.33,27.95,27.33,27.34,21426486
02-Jul-24,27.53,27.53,26.41,27.21,62810317
01-Jul-24,29.34,29.41,28.37,28.37,35195014
28-Jun-24,30.37,30.58,29.33,29.33,26773565
27-Jun-24,30.11,30.39,29.89,30.34,41651657
26-Jun-24,31.10,31.18,29.96,30.05,43467663
25-Jun-24,31.36,31.36,30.87,31.03,14241755
24-Jun-24,31.01,31.60,30.81,31.30,13434196
21-Jun-24,30.84,31.05,30.50,30.96,37585989
20-Jun-24,30.86,31.21,30.61,30.82,20678100
19-Jun-24,30.22,30.74,30.22,30.70,10465916
18-Jun-24,30.31,30.65,30.14,30.45,25814050
17-Jun-24,30.12,30.60,30.03,30.25,12264236
14-Jun-24,30.15,30.73,29.96,30.51,13239032
13-Jun-24,31.33,31.33,29.85,30.20,31887297
12-Jun-24,31.93,32.08,31.13,31.23,16359054
11-Jun-24,31.20,32.04,31.20,31.84,19650041
10-Jun-24,32.22,32.22,31.03,31.20,22274152
07-Jun-24,31.70,32.26,31.63,31.86,16705596
06-Jun-24,31.76,32.54,31.62,32.19,26803136
05-Jun-24,31.42,31.76,31.06,31.70,21607328
04-Jun-24,31.29,31.47,30.95,31.21,18332721
03-Jun-24,31.25,31.62,31.05,31.35,17832283
31-May-24,32.18,32.27,31.21,31.35,41331422
29-May-24,32.50,32.70,32.15,32.32,21669480
28-May-24,33.54,33.54,32.61,32.62,16452376
27-May-24,33.45,33.52,32.80,33.30,14661938
24-May-24,34.04,34.04,33.42,33.58,11836537
23-May-24,33.81,34.13,33.62,33.93,26451599
22-May-24,33.60,33.87,33.25,33.74,42233298
21-May-24,34.84,35.09,33.76,33.83,33393021
20-May-24,35.64,35.64,34.80,34.84,32464353
17-May-24,35.16,35.86,35.14,35.57,24756478
16-May-24,35.47,35.47,34.89,35.13,21756161
15-May-24,34.70,35.35,34.66,35.00,20314178
14-May-24,35.18,35.48,34.80,34.80,26900670
13-May-24,33.75,35.34,33.33,35.00,88628130
10-May-24,34.56,34.56,33.93,34.25,24446191
09-May-24,34.55,34.55,34.09,34.29,13647162
08-May-24,34.31,34.72,34.26,34.55,21566560
07-May-24,34.01,34.49,33.99,34.40,11812104
06-May-24,34.23,34.51,33.97,33.97,19327250
03-May-24,34.05,34.54,34.00,34.40,25375230
02-May-24,34.04,34.34,33.69,33.87,32351956
30-Apr-24,34.20,34.33,33.81,33.94,30622133
29-Apr-24,34.30,34.87,34.19,34.40,73653260
26-Apr-24,34.39,34.70,34.20,34.30,50051588
25-Apr-24,34.23,34.27,34.00,34.27,20817316
24-Apr-24,34.40,34.51,34.10,34.13,15956021
23-Apr-24,34.18,34.50,33.98,34.18,33754312
22-Apr-24,34.50,34.50,34.14,34.15,19408499
19-Apr-24,34.45,34.49,34.11,34.30,22158602
18-Apr-24,34.20,34.61,34.12,34.22,32718954
17-Apr-24,34.49,34.51,34.07,34.15,26829052
16-Apr-24,34.24,34.80,34.04,34.16,40462034
15-Apr-24,34.93,34.94,33.94,34.40,77718373
12-Apr-24,35.60,35.60,34.58,34.94,32241102
11-Apr-24,36.17,36.17,35.23,35.50,32515931
10-Apr-24,36.54,36.56,35.91,36.15,24143997
09-Apr-24,36.43,36.81,36.31,36.44,24663255
08-Apr-24,35.80,36.48,35.79,36.48,28475706
05-Apr-24,36.37,36.39,35.55,35.80,60942583
04-Apr-24,36.14,36.58,35.81,36.20,57278998
03-Apr-24,37.01,37.05,35.83,36.13,38664129
02-Apr-24,37.98,37.98,36.50,36.99,49121465
01-Apr-24,38.21,38.34,37.72,38.09,18716749
28-Mar-24,38.96,39.07,37.50,38.18,43711483
27-Mar-24,39.53,39.68,38.29,38.91,41076837
26-Mar-24,39.74,40.09,39.20,39.38,22871841
25-Mar-24,39.77,39.80,39.08,39.50,27920808
22-Mar-24,40.71,40.76,39.23,39.99,35109624
21-Mar-24,41.55,41.55,40.48,40.86,20856397
20-Mar-24,41.25,41.51,40.31,41.50,30199190
19-Mar-24,41.51,41.70,41.08,41.36,27317212
18-Mar-24,41.33,41.51,40.88,41.51,27101450
15-Mar-24,41.88,42.31,40.96,41.39,40772281
14-Mar-24,40.65,41.90,40.46,41.75,67047054
13-Mar-24,40.40,40.52,40.15,40.49,93313077
12-Mar-24,40.08,40.64,40.04,40.38,18369402
11-Mar-24,40.70,41.00,39.46,39.95,32063223
08-Mar-24,40.65,41.00,40.30,40.68,40403872
07-Mar-24,40.05,40.87,39.73,40.68,36316210
06-Mar-24,40.43,40.68,39.81,40.06,14139506
05-Mar-24,40.15,40.42,39.71,40.13,28540586
04-Mar-24,40.50,40.76,40.01,40.01,23679052
01-Mar-24,41.20,41.22,39.94,40.36,34701845
29-Feb-24,41.20,41.60,40.69,41.22,31679963
28-Feb-24,40.96,41.38,40.63,41.25,40084948
27-Feb-24,41.44,41.56,40.76,40.96,55722077
26-Feb-24,41.11,41.71,40.08,40.98,71181484
23-Feb-24,39.05,40.45,38.87,40.13,53219650
22-Feb-24,38.53,39.07,38.22,39.07,38852643
21-Feb-24,38.98,39.00,38.20,38.53,16684682
20-Feb-24,38.21,39.25,38.06,38.98,31176909
19-Feb-24,39.00,39.00,37.85,38.43,26329923
16-Feb-24,39.05,39.32,38.54,39.05,23524977
15-Feb-24,38.38,39.36,38.28,39.05,34930396
14-Feb-24,38.53,38.69,37.75,38.25,17481908
09-Feb-24,38.80,39.40,38.14,39.07,24213131
08-Feb-24,38.86,38.99,38.03,38.53,33535326
07-Feb-24,38.60,39.00,36.93,38.99,30052632
06-Feb-24,38.43,39.19,38.24,38.60,38476009
05-Feb-24,38.76,38.84,38.10,38.28,38969990
02-Feb-24,38.54,39.09,38.23,38.59,18100441
01-Feb-24,38.31,38.72,38.11,38.57,21594643
31-Jan-24,38.50,39.39,37.99,38.30,34663472
30-Jan-24,38.41,38.95,38.17,38.45,15305588
29-Jan-24,38.49,39.15,38.30,38.62,12249704
26-Jan-24,38.60,38.77,38.01,38.34,12345766
25-Jan-24,38.48,38.71,38.04,38.34,10844069
24-Jan-24,38.99,39.28,38.31,38.55,10969126
23-Jan-24,38.84,38.84,38.16,38.74,13943890
22-Jan-24,38.34,38.86,37.92,38.40,14059475
19-Jan-24,37.05,38.68,36.87,38.34,37289651
18-Jan-24,36.82,37.14,36.66,37.12,12045928
17-Jan-24,36.54,36.98,36.32,36.80,15888134
16-Jan-24,37.13,37.13,36.31,36.74,18663620

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MDIA3