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
29/11/2023	-0,06%	-0,02	34,87	34,91	34,48	35,17	32M	4.535
28/11/2023	0,66%	0,23	34,89	34,52	34,46	35,37	34M	4.500
27/11/2023	0,43%	0,15	34,66	34,59	33,93	35,12	39M	4.690
24/11/2023	-5,30%	-1,93	34,51	36,41	34,06	36,54	46M	5.149
23/11/2023	1,17%	0,42	36,44	36,02	35,90	37,01	24M	3.257
22/11/2023	0,08%	0,03	36,02	36,02	35,84	36,28	25M	3.381
21/11/2023	-1,04%	-0,38	35,99	36,37	35,59	36,39	33M	5.181
20/11/2023	1,22%	0,44	36,37	35,93	35,34	36,62	26M	3.547
17/11/2023	0,62%	0,22	35,93	35,72	35,56	36,15	32M	4.410
16/11/2023	1,02%	0,36	35,71	35,28	34,92	35,71	45M	6.187
14/11/2023	10,12%	3,25	35,35	32,23	32,21	35,35	105M	10.425

13/11/2023	-8,47%	-2,97	32,10	35,46	31,70	35,46	129M	14.480
10/11/2023	2,94%	1,00	35,07	34,12	33,89	35,47	41M	5.115
09/11/2023	-1,07%	-0,37	34,07	34,44	33,63	34,76	28M	4.178
08/11/2023	1,15%	0,39	34,44	33,99	33,79	34,57	36M	6.058
07/11/2023	1,64%	0,55	34,05	33,53	33,22	34,05	42M	5.771
06/11/2023	0,09%	0,03	33,50	33,40	33,08	33,62	21M	3.556
03/11/2023	2,42%	0,79	33,47	32,84	32,84	33,87	54M	6.491
01/11/2023	0,28%	0,09	32,68	32,56	32,00	32,69	32M	4.834
31/10/2023	1,84%	0,59	32,59	32,00	31,81	32,73	23M	3.081
30/10/2023	-2,32%	-0,76	32,00	33,00	31,92	33,40	28M	3.156
27/10/2023	-2,09%	-0,70	32,76	33,48	32,62	33,78	36M	4.502
26/10/2023	1,67%	0,55	33,46	32,92	32,68	33,89	30M	4.043
25/10/2023	-1,41%	-0,47	32,91	33,38	32,80	33,51	26M	3.613
24/10/2023	-0,65%	-0,22	33,38	33,78	33,24	33,96	34M	4.093
23/10/2023	-0,68%	-0,23	33,60	33,57	33,11	33,84	21M	3.439
20/10/2023	0,15%	0,05	33,83	33,60	33,24	34,10	21M	3.012
19/10/2023	-0,82%	-0,28	33,78	34,01	33,68	34,42	31M	4.768
18/10/2023	-2,41%	-0,84	34,06	34,73	33,69	34,90	50M	5.304
17/10/2023	-3,46%	-1,25	34,90	35,98	34,80	35,98	34M	3.653
16/10/2023	0,39%	0,14	36,15	36,28	35,77	36,47	32M	4.492
13/10/2023	-2,33%	-0,86	36,01	36,70	35,76	36,98	32M	4.377
11/10/2023	-0,46%	-0,17	36,87	37,12	36,32	37,28	21M	2.702
10/10/2023	0,43%	0,16	37,04	36,97	36,97	37,55	33M	4.312
09/10/2023	-0,89%	-0,33	36,88	36,80	35,85	37,04	29M	3.564
06/10/2023	0,03%	0,01	37,21	36,98	36,04	37,43	31M	2.739
05/10/2023	-1,56%	-0,59	37,20	37,73	36,84	38,14	37M	2.665
04/10/2023	-0,87%	-0,33	37,79	38,11	37,75	38,24	34M	4.379
03/10/2023	-0,55%	-0,21	38,12	37,88	37,78	38,52	60M	7.187
02/10/2023	4,93%	1,80	38,33	36,53	36,00	38,57	122M	9.312
29/09/2023	2,12%	0,76	36,53	35,95	35,11	36,65	88M	8.325
28/09/2023	0,25%	0,09	35,77	35,53	35,52	36,01	18M	2.663
27/09/2023	-0,81%	-0,29	35,68	36,00	35,39	36,84	34M	3.331
26/09/2023	-2,15%	-0,79	35,97	36,62	35,56	36,89	70M	8.605
25/09/2023	0,33%	0,12	36,76	36,68	36,56	37,12	21M	2.365
22/09/2023	-1,03%	-0,38	36,64	37,12	36,40	37,12	22M	2.881
21/09/2023	-1,39%	-0,52	37,02	36,90	36,37	37,02	37M	4.137
20/09/2023	-1,37%	-0,52	37,54	37,98	37,39	38,07	32M	4.477
19/09/2023	-0,60%	-0,23	38,06	38,22	37,94	38,62	20M	2.014
18/09/2023	-0,83%	-0,32	38,29	38,61	37,94	38,80	32M	4.697
15/09/2023	-0,64%	-0,25	38,61	38,87	38,41	39,07	48M	4.554
14/09/2023	0,52%	0,20	38,86	38,76	38,45	39,45	43M	5.921
13/09/2023	2,28%	0,86	38,66	38,00	37,56	38,80	38M	4.430
12/09/2023	0,67%	0,25	37,80	37,48	37,30	37,91	32M	2.647
11/09/2023	0,54%	0,20	37,55	37,29	37,20	37,77	17M	2.101
08/09/2023	-1,53%	-0,58	37,35	37,87	37,11	37,88	24M	3.256
06/09/2023	0,50%	0,19	37,93	37,74	37,74	38,83	45M	6.329
05/09/2023	2,14%	0,79	37,74	36,95	36,57	38,07	49M	6.577
04/09/2023	-0,38%	-0,14	36,95	36,82	36,44	38,35	38M	6.774
01/09/2023	-0,30%	-0,11	37,09	37,00	36,31	37,46	145M	10.163
31/08/2023	-2,62%	-1,00	37,20	38,15	36,88	38,58	63M	6.091
30/08/2023	-3,32%	-1,31	38,20	39,22	38,20	39,37	60M	6.092
29/08/2023	-1,57%	-0,63	39,51	40,15	39,13	40,32	48M	5.313
28/08/2023	-1,47%	-0,60	40,14	40,69	39,27	40,92	49M	5.127
25/08/2023	0,44%	0,18	40,74	40,66	40,01	40,74	35M	3.761
24/08/2023	-2,10%	-0,87	40,56	41,37	40,01	41,59	55M	6.345
23/08/2023	-0,77%	-0,32	41,43	41,70	40,95	41,79	33M	4.370
22/08/2023	0,12%	0,05	41,75	41,85	41,15	41,95	37M	5.422
21/08/2023	-1,26%	-0,53	41,70	42,01	40,88	42,45	39M	4.914
18/08/2023	0,96%	0,40	42,23	41,90	41,12	42,62	44M	5.726
17/08/2023	2,25%	0,92	41,83	41,50	41,13	42,76	70M	9.669
16/08/2023	-1,40%	-0,58	40,91	41,48	40,57	41,86	36M	3.456
15/08/2023	0,48%	0,20	41,49	41,29	41,25	41,92	31M	3.779
14/08/2023	-4,73%	-2,05	41,29	42,80	40,50	42,91	72M	7.226
11/08/2023	0,21%	0,09	43,34	43,46	42,95	43,91	48M	6.170
10/08/2023	0,51%	0,22	43,25	43,14	42,90	43,70	25M	2.747
09/08/2023	-0,21%	-0,09	43,03	43,11	42,44	43,17	26M	2.557
08/08/2023	1,55%	0,66	43,12	42,27	42,11	43,30	33M	3.751
07/08/2023	-1,03%	-0,44	42,46	42,74	41,91	43,03	25M	2.296
04/08/2023	0,23%	0,10	42,90	42,64	42,55	43,29	31M	3.739
03/08/2023	-0,90%	-0,39	42,80	43,50	42,18	43,65	26M	3.327
02/08/2023	1,10%	0,47	43,19	42,54	42,13	43,53	65M	9.154
01/08/2023	2,37%	0,99	42,72	41,68	41,44	43,06	72M	8.588
31/07/2023	0,26%	0,11	41,73	41,73	41,52	42,35	41M	5.734
28/07/2023	0,97%	0,40	41,62	41,00	40,83	41,62	27M	3.403
27/07/2023	-1,86%	-0,78	41,22	42,25	40,90	42,25	43M	4.378
26/07/2023	4,61%	1,85	42,00	40,38	40,08	42,53	93M	10.699
25/07/2023	-1,11%	-0,45	40,15	40,92	39,88	40,92	84M	10.606
24/07/2023	-9,29%	-4,16	40,60	44,76	40,33	44,76	174M	14.351
21/07/2023	1,87%	0,82	44,76	44,00	43,81	45,21	64M	4.549
20/07/2023	1,20%	0,52	43,94	43,20	43,20	43,97	48M	3.770
19/07/2023	-1,99%	-0,88	43,42	44,45	42,64	44,49	108M	8.181
18/07/2023	2,40%	1,04	44,30	43,16	43,16	44,86	66M	7.162
17/07/2023	1,62%	0,69	43,26	42,20	41,80	43,41	53M	5.965
14/07/2023	-0,54%	-0,23	42,57	42,52	42,26	43,18	40M	4.713
13/07/2023	0,61%	0,26	42,80	42,46	42,30	43,07	44M	5.135
12/07/2023	-0,16%	-0,07	42,54	42,61	42,51	43,35	32M	4.218
11/07/2023	-1,82%	-0,79	42,61	43,38	41,94	43,40	53M	5.701
10/07/2023	-0,44%	-0,19	43,40	43,43	43,03	43,74	40M	5.328
07/07/2023	0,46%	0,20	43,59	43,20	43,02	43,80	32M	3.633
06/07/2023	0,77%	0,33	43,39	43,00	42,76	43,72	53M	6.163
05/07/2023	1,13%	0,48	43,06	42,57	42,26	43,30	47M	5.928
04/07/2023	-0,86%	-0,37	42,58	42,95	42,13	43,03	31M	4.529
03/07/2023	0,89%	0,38	42,95	43,15	42,47	43,29	43M	5.934
30/06/2023	1,14%	0,48	42,57	42,25	42,08	43,15	38M	4.346
29/06/2023	2,23%	0,92	42,09	41,21	41,21	42,57	43M	5.436
28/06/2023	-0,02%	-0,01	41,17	41,33	40,63	41,42	45M	6.715
27/06/2023	-1,06%	-0,44	41,18	41,66	40,94	42,05	43M	6.449
26/06/2023	-0,34%	-0,14	41,62	41,69	40,82	41,80	40M	6.932
23/06/2023	-0,33%	-0,14	41,76	41,61	41,49	42,34	66M	10.672
22/06/2023	1,55%	0,64	41,90	40,97	40,74	42,38	49M	5.751
21/06/2023	0,15%	0,06	41,26	41,10	41,03	42,14	66M	7.854
20/06/2023	1,85%	0,75	41,20	40,28	40,20	41,65	88M	8.807
19/06/2023	-1,29%	-0,53	40,45	40,92	39,90	41,28	49M	6.116
16/06/2023	-0,75%	-0,31	40,98	41,06	40,65	41,20	34M	3.512
15/06/2023	0,07%	0,03	41,29	41,22	40,91	41,54	21M	2.922
14/06/2023	1,60%	0,65	41,26	40,61	40,20	41,52	32M	3.506
13/06/2023	-1,72%	-0,71	40,61	41,30	40,40	41,30	33M	4.186
12/06/2023	-0,31%	-0,13	41,32	41,24	41,14	41,76	39M	3.828
09/06/2023	0,29%	0,12	41,45	41,30	41,13	41,73	30M	3.961
07/06/2023	1,13%	0,46	41,33	40,88	40,54	41,63	47M	5.712
06/06/2023	0,67%	0,27	40,87	40,67	39,88	41,10	39M	5.455
05/06/2023	-0,17%	-0,07	40,60	40,45	40,24	41,08	42M	2.913
02/06/2023	2,68%	1,06	40,67	40,26	39,69	41,03	55M	6.595
01/06/2023	2,64%	1,02	39,61	38,70	38,70	40,46	136M	11.928
31/05/2023	-1,00%	-0,39	38,59	38,51	38,51	39,29	74M	5.392
30/05/2023	-1,22%	-0,48	38,98	39,35	38,62	39,61	49M	6.272
29/05/2023	-0,50%	-0,20	39,46	39,66	39,10	39,82	29M	3.428
26/05/2023	0,43%	0,17	39,66	39,79	39,39	40,17	66M	6.501
25/05/2023	2,31%	0,89	39,49	39,08	38,96	40,56	72M	9.267
24/05/2023	-1,61%	-0,63	38,60	39,03	37,69	39,29	102M	11.147
23/05/2023	-1,31%	-0,52	39,23	39,48	39,09	40,00	47M	6.858
22/05/2023	-0,15%	-0,06	39,75	39,99	39,20	40,54	56M	8.564
19/05/2023	-	-	39,81	38,69	38,50	40,57	77M	12.807

Date,Open,High,Low,Close,Volume
29-Nov-23,34.91,35.17,34.48,34.87,32174593
28-Nov-23,34.52,35.37,34.46,34.89,33844544
27-Nov-23,34.59,35.12,33.93,34.66,38792389
24-Nov-23,36.41,36.54,34.06,34.51,46013613
23-Nov-23,36.02,37.01,35.90,36.44,24013767
22-Nov-23,36.02,36.28,35.84,36.02,24746912
21-Nov-23,36.37,36.39,35.59,35.99,33416047
20-Nov-23,35.93,36.62,35.34,36.37,25616757
17-Nov-23,35.72,36.15,35.56,35.93,32333737
16-Nov-23,35.28,35.71,34.92,35.71,44810674
14-Nov-23,32.23,35.35,32.21,35.35,104849037
13-Nov-23,35.46,35.46,31.70,32.10,129221212
10-Nov-23,34.12,35.47,33.89,35.07,40787068
09-Nov-23,34.44,34.76,33.63,34.07,27963560
08-Nov-23,33.99,34.57,33.79,34.44,35978716
07-Nov-23,33.53,34.05,33.22,34.05,42059792
06-Nov-23,33.40,33.62,33.08,33.50,20534199
03-Nov-23,32.84,33.87,32.84,33.47,53538542
01-Nov-23,32.56,32.69,32.00,32.68,31989022
31-Oct-23,32.00,32.73,31.81,32.59,23351863
30-Oct-23,33.00,33.40,31.92,32.00,28072741
27-Oct-23,33.48,33.78,32.62,32.76,35719254
26-Oct-23,32.92,33.89,32.68,33.46,29571281
25-Oct-23,33.38,33.51,32.80,32.91,26318374
24-Oct-23,33.78,33.96,33.24,33.38,34300440
23-Oct-23,33.57,33.84,33.11,33.60,21433883
20-Oct-23,33.60,34.10,33.24,33.83,20898872
19-Oct-23,34.01,34.42,33.68,33.78,30843902
18-Oct-23,34.73,34.90,33.69,34.06,50140744
17-Oct-23,35.98,35.98,34.80,34.90,33659036
16-Oct-23,36.28,36.47,35.77,36.15,31638079
13-Oct-23,36.70,36.98,35.76,36.01,31860223
11-Oct-23,37.12,37.28,36.32,36.87,20793910
10-Oct-23,36.97,37.55,36.97,37.04,32666456
09-Oct-23,36.80,37.04,35.85,36.88,29491940
06-Oct-23,36.98,37.43,36.04,37.21,30767138
05-Oct-23,37.73,38.14,36.84,37.20,37459505
04-Oct-23,38.11,38.24,37.75,37.79,33562000
03-Oct-23,37.88,38.52,37.78,38.12,60459450
02-Oct-23,36.53,38.57,36.00,38.33,121913867
29-Sep-23,35.95,36.65,35.11,36.53,87928284
28-Sep-23,35.53,36.01,35.52,35.77,18498678
27-Sep-23,36.00,36.84,35.39,35.68,33928091
26-Sep-23,36.62,36.89,35.56,35.97,70109419
25-Sep-23,36.68,37.12,36.56,36.76,20972260
22-Sep-23,37.12,37.12,36.40,36.64,21658758
21-Sep-23,36.90,37.02,36.37,37.02,37298095
20-Sep-23,37.98,38.07,37.39,37.54,32338556
19-Sep-23,38.22,38.62,37.94,38.06,19873554
18-Sep-23,38.61,38.80,37.94,38.29,32206575
15-Sep-23,38.87,39.07,38.41,38.61,48088125
14-Sep-23,38.76,39.45,38.45,38.86,43029964
13-Sep-23,38.00,38.80,37.56,38.66,38093787
12-Sep-23,37.48,37.91,37.30,37.80,32086410
11-Sep-23,37.29,37.77,37.20,37.55,16609340
08-Sep-23,37.87,37.88,37.11,37.35,24090367
06-Sep-23,37.74,38.83,37.74,37.93,44934549
05-Sep-23,36.95,38.07,36.57,37.74,48620224
04-Sep-23,36.82,38.35,36.44,36.95,37524160
01-Sep-23,37.00,37.46,36.31,37.09,145383742
31-Aug-23,38.15,38.58,36.88,37.20,62631167
30-Aug-23,39.22,39.37,38.20,38.20,59859333
29-Aug-23,40.15,40.32,39.13,39.51,47940401
28-Aug-23,40.69,40.92,39.27,40.14,48622129
25-Aug-23,40.66,40.74,40.01,40.74,34919337
24-Aug-23,41.37,41.59,40.01,40.56,54876910
23-Aug-23,41.70,41.79,40.95,41.43,33490779
22-Aug-23,41.85,41.95,41.15,41.75,36639558
21-Aug-23,42.01,42.45,40.88,41.70,39287582
18-Aug-23,41.90,42.62,41.12,42.23,44057424
17-Aug-23,41.50,42.76,41.13,41.83,70347480
16-Aug-23,41.48,41.86,40.57,40.91,35976568
15-Aug-23,41.29,41.92,41.25,41.49,31084444
14-Aug-23,42.80,42.91,40.50,41.29,72486941
11-Aug-23,43.46,43.91,42.95,43.34,47846199
10-Aug-23,43.14,43.70,42.90,43.25,24550525
09-Aug-23,43.11,43.17,42.44,43.03,26151479
08-Aug-23,42.27,43.30,42.11,43.12,32622047
07-Aug-23,42.74,43.03,41.91,42.46,24813523
04-Aug-23,42.64,43.29,42.55,42.90,30534374
03-Aug-23,43.50,43.65,42.18,42.80,26455973
02-Aug-23,42.54,43.53,42.13,43.19,64775378
01-Aug-23,41.68,43.06,41.44,42.72,72284652
31-Jul-23,41.73,42.35,41.52,41.73,40658863
28-Jul-23,41.00,41.62,40.83,41.62,26810333
27-Jul-23,42.25,42.25,40.90,41.22,43414961
26-Jul-23,40.38,42.53,40.08,42.00,92710329
25-Jul-23,40.92,40.92,39.88,40.15,84380200
24-Jul-23,44.76,44.76,40.33,40.60,174206194
21-Jul-23,44.00,45.21,43.81,44.76,64177223
20-Jul-23,43.20,43.97,43.20,43.94,48138470
19-Jul-23,44.45,44.49,42.64,43.42,108034257
18-Jul-23,43.16,44.86,43.16,44.30,65670503
17-Jul-23,42.20,43.41,41.80,43.26,52831795
14-Jul-23,42.52,43.18,42.26,42.57,39759293
13-Jul-23,42.46,43.07,42.30,42.80,43651069
12-Jul-23,42.61,43.35,42.51,42.54,32462242
11-Jul-23,43.38,43.40,41.94,42.61,52834276
10-Jul-23,43.43,43.74,43.03,43.40,40257709
07-Jul-23,43.20,43.80,43.02,43.59,32197947
06-Jul-23,43.00,43.72,42.76,43.39,52652834
05-Jul-23,42.57,43.30,42.26,43.06,47002545
04-Jul-23,42.95,43.03,42.13,42.58,31401823
03-Jul-23,43.15,43.29,42.47,42.95,42950322
30-Jun-23,42.25,43.15,42.08,42.57,38108722
29-Jun-23,41.21,42.57,41.21,42.09,42995063
28-Jun-23,41.33,41.42,40.63,41.17,44740452
27-Jun-23,41.66,42.05,40.94,41.18,42893907
26-Jun-23,41.69,41.80,40.82,41.62,39783613
23-Jun-23,41.61,42.34,41.49,41.76,65516079
22-Jun-23,40.97,42.38,40.74,41.90,49323460
21-Jun-23,41.10,42.14,41.03,41.26,65728412
20-Jun-23,40.28,41.65,40.20,41.20,87897977
19-Jun-23,40.92,41.28,39.90,40.45,49466989
16-Jun-23,41.06,41.20,40.65,40.98,33945137
15-Jun-23,41.22,41.54,40.91,41.29,21080313
14-Jun-23,40.61,41.52,40.20,41.26,32445694
13-Jun-23,41.30,41.30,40.40,40.61,32971194
12-Jun-23,41.24,41.76,41.14,41.32,39353002
09-Jun-23,41.30,41.73,41.13,41.45,29737938
07-Jun-23,40.88,41.63,40.54,41.33,46772153
06-Jun-23,40.67,41.10,39.88,40.87,38996930
05-Jun-23,40.45,41.08,40.24,40.60,42041606
02-Jun-23,40.26,41.03,39.69,40.67,55473455
01-Jun-23,38.70,40.46,38.70,39.61,135620344
31-May-23,38.51,39.29,38.51,38.59,74161668
30-May-23,39.35,39.61,38.62,38.98,48758919
29-May-23,39.66,39.82,39.10,39.46,28637141
26-May-23,39.79,40.17,39.39,39.66,65771182
25-May-23,39.08,40.56,38.96,39.49,71858688
24-May-23,39.03,39.29,37.69,38.60,102065520
23-May-23,39.48,40.00,39.09,39.23,47420388
22-May-23,39.99,40.54,39.20,39.75,56193114
19-May-23,38.69,40.57,38.50,39.81,76710193

*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