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
20/09/2019	1,97%	0,70	36,15	35,50	35,42	36,43	37M	3.777
19/09/2019	1,29%	0,45	35,45	35,30	35,15	36,19	41M	3.413
18/09/2019	-0,06%	-0,02	35,00	35,27	34,82	35,46	43M	3.979
17/09/2019	-1,63%	-0,58	35,02	35,54	34,91	35,58	26M	4.630
16/09/2019	-0,31%	-0,11	35,60	35,71	35,35	35,96	21M	4.303
13/09/2019	-2,06%	-0,75	35,71	36,47	35,65	36,56	14M	3.077
12/09/2019	0,22%	0,08	36,46	36,77	36,31	36,82	10M	2.302
11/09/2019	-1,28%	-0,47	36,38	36,85	36,38	36,85	20M	3.667
10/09/2019	1,46%	0,53	36,85	36,55	36,39	37,42	20M	3.792
09/09/2019	0,80%	0,29	36,32	36,04	36,04	36,78	17M	3.334
06/09/2019	-2,07%	-0,76	36,03	37,15	36,03	37,15	15M	3.198
05/09/2019	0,25%	0,09	36,79	36,77	36,38	37,57	21M	3.795
04/09/2019	3,32%	1,18	36,70	35,91	35,20	36,72	18M	3.105
03/09/2019	-0,81%	-0,29	35,52	35,80	34,81	35,95	15M	2.968
02/09/2019	-1,08%	-0,39	35,81	36,20	34,99	36,50	15M	2.792
30/08/2019	2,03%	0,72	36,20	35,80	35,19	36,51	24M	4.208
29/08/2019	5,97%	2,00	35,48	33,89	33,40	35,77	16M	3.195
28/08/2019	0,51%	0,17	33,48	33,15	32,86	33,50	19M	3.415
27/08/2019	-2,00%	-0,68	33,31	34,49	33,26	34,49	17M	2.803
26/08/2019	-2,05%	-0,71	33,99	34,84	33,85	35,04	14M	2.784
23/08/2019	-3,61%	-1,30	34,70	36,00	34,70	36,07	26M	4.219
22/08/2019	-2,60%	-0,96	36,00	36,97	36,00	37,43	18M	3.190
21/08/2019	0,68%	0,25	36,96	37,00	36,44	37,28	20M	3.249
20/08/2019	-0,65%	-0,24	36,71	36,50	36,12	36,81	22M	3.598
19/08/2019	-0,81%	-0,30	36,95	37,39	36,53	38,10	20M	3.957
16/08/2019	2,34%	0,85	37,25	36,70	36,49	37,25	18M	3.434
15/08/2019	-2,80%	-1,05	36,40	37,25	36,34	37,75	35M	5.074
14/08/2019	-2,22%	-0,85	37,45	38,00	37,35	38,00	54M	6.629
13/08/2019	-1,54%	-0,60	38,30	39,00	38,10	39,35	30M	4.582
12/08/2019	-7,93%	-3,35	38,90	40,50	38,51	40,50	88M	7.775
09/08/2019	5,10%	2,05	42,25	40,23	40,23	42,25	48M	4.116
08/08/2019	1,39%	0,55	40,20	39,71	39,54	40,78	21M	2.821
07/08/2019	-0,18%	-0,07	39,65	39,69	39,09	39,89	25M	3.780
06/08/2019	2,37%	0,92	39,72	39,10	38,57	39,72	31M	5.612
05/08/2019	-2,02%	-0,80	38,80	39,40	38,44	39,79	38M	3.406
02/08/2019	0,20%	0,08	39,60	39,40	39,04	39,60	12M	2.274
01/08/2019	1,00%	0,39	39,52	39,65	38,71	39,65	25M	4.492
31/07/2019	-0,89%	-0,35	39,13	39,48	39,01	39,63	20M	3.660
30/07/2019	1,02%	0,40	39,48	39,09	38,74	39,48	11M	2.016
29/07/2019	2,71%	1,03	39,08	38,33	38,15	39,08	10M	1.798
26/07/2019	-0,91%	-0,35	38,05	38,41	38,05	38,62	13M	2.065
25/07/2019	-0,72%	-0,28	38,40	38,77	38,33	38,99	15M	1.785
24/07/2019	0,97%	0,37	38,68	38,31	38,31	39,04	20M	2.140
23/07/2019	-1,77%	-0,69	38,31	39,00	38,05	39,16	24M	3.333
22/07/2019	0,91%	0,35	39,00	38,80	38,20	39,30	28M	4.141
19/07/2019	1,68%	0,64	38,65	38,20	38,15	38,92	33M	3.636
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

Date,Open,High,Low,Close,Volume
20-Sep-19,35.50,36.43,35.42,36.15,36965674
19-Sep-19,35.30,36.19,35.15,35.45,40987856
18-Sep-19,35.27,35.46,34.82,35.00,43028531
17-Sep-19,35.54,35.58,34.91,35.02,25627650
16-Sep-19,35.71,35.96,35.35,35.60,21138110
13-Sep-19,36.47,36.56,35.65,35.71,14184316
12-Sep-19,36.77,36.82,36.31,36.46,10290026
11-Sep-19,36.85,36.85,36.38,36.38,20490157
10-Sep-19,36.55,37.42,36.39,36.85,19551544
09-Sep-19,36.04,36.78,36.04,36.32,16805038
06-Sep-19,37.15,37.15,36.03,36.03,14929365
05-Sep-19,36.77,37.57,36.38,36.79,20641586
04-Sep-19,35.91,36.72,35.20,36.70,18367153
03-Sep-19,35.80,35.95,34.81,35.52,14700480
02-Sep-19,36.20,36.50,34.99,35.81,15252824
30-Aug-19,35.80,36.51,35.19,36.20,23861562
29-Aug-19,33.89,35.77,33.40,35.48,15823820
28-Aug-19,33.15,33.50,32.86,33.48,19323811
27-Aug-19,34.49,34.49,33.26,33.31,16645080
26-Aug-19,34.84,35.04,33.85,33.99,13674640
23-Aug-19,36.00,36.07,34.70,34.70,26175847
22-Aug-19,36.97,37.43,36.00,36.00,18476155
21-Aug-19,37.00,37.28,36.44,36.96,20302769
20-Aug-19,36.50,36.81,36.12,36.71,21917938
19-Aug-19,37.39,38.10,36.53,36.95,19913425
16-Aug-19,36.70,37.25,36.49,37.25,17857864
15-Aug-19,37.25,37.75,36.34,36.40,35028300
14-Aug-19,38.00,38.00,37.35,37.45,54147888
13-Aug-19,39.00,39.35,38.10,38.30,29836160
12-Aug-19,40.50,40.50,38.51,38.90,87665457
09-Aug-19,40.23,42.25,40.23,42.25,48387485
08-Aug-19,39.71,40.78,39.54,40.20,20720193
07-Aug-19,39.69,39.89,39.09,39.65,25241146
06-Aug-19,39.10,39.72,38.57,39.72,30614145
05-Aug-19,39.40,39.79,38.44,38.80,37972726
02-Aug-19,39.40,39.60,39.04,39.60,12471019
01-Aug-19,39.65,39.65,38.71,39.52,25498991
31-Jul-19,39.48,39.63,39.01,39.13,19838041
30-Jul-19,39.09,39.48,38.74,39.48,10872173
29-Jul-19,38.33,39.08,38.15,39.08,9659761
26-Jul-19,38.41,38.62,38.05,38.05,13280157
25-Jul-19,38.77,38.99,38.33,38.40,14751967
24-Jul-19,38.31,39.04,38.31,38.68,19551666
23-Jul-19,39.00,39.16,38.05,38.31,23973369
22-Jul-19,38.80,39.30,38.20,39.00,27876622
19-Jul-19,38.20,38.92,38.15,38.65,33479873
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-19,41.79,42.23,40.81,40.98,42170803
26-Apr-19,41.61,41.87,40.60,41.40,42170803
25-Apr-19,41.58,41.90,41.01,41.89,42170803
24-Apr-19,40.96,41.53,40.25,41.28,42170803
23-Apr-19,40.90,41.43,40.64,40.99,42170803
22-Apr-19,40.61,41.29,40.45,40.49,42170803
18-Apr-19,40.52,40.98,40.01,40.51,42170803
17-Apr-19,42.08,42.08,39.95,40.35,42170803
16-Apr-19,40.89,42.14,40.80,41.78,42170803
15-Apr-19,41.58,41.58,40.61,40.61,42170803
12-Apr-19,41.25,41.86,40.63,41.10,42170803
11-Apr-19,42.25,42.25,41.23,41.24,42170803
10-Apr-19,42.40,42.75,41.80,42.18,42170803
09-Apr-19,41.95,42.45,41.85,42.45,42170803
08-Apr-19,42.27,42.64,41.62,41.80,42170803
05-Apr-19,42.36,43.26,41.95,42.55,42170803
04-Apr-19,42.60,42.91,42.00,42.00,42170803
03-Apr-19,42.50,42.89,41.93,42.28,42170803
02-Apr-19,42.76,43.13,42.11,42.44,42170803
01-Apr-19,43.49,44.01,42.50,42.50,42170803
29-Mar-19,42.30,43.45,41.80,43.45,42170803
28-Mar-19,41.99,42.52,41.51,42.00,42170803
27-Mar-19,42.19,43.44,41.08,41.71,42170803
26-Mar-19,42.42,42.95,41.59,42.26,42170803
25-Mar-19,42.87,42.93,41.85,41.95,42170803
22-Mar-19,43.20,44.47,42.90,43.00,42170803
21-Mar-19,44.61,44.61,43.22,43.70,42170803
20-Mar-19,45.00,45.15,44.09,44.36,42170803
19-Mar-19,44.18,45.37,44.17,45.00,42170803
18-Mar-19,44.50,44.66,43.44,44.05,42170803
15-Mar-19,44.70,45.42,44.10,44.35,42170803
14-Mar-19,44.60,45.16,44.16,44.70,42170803
13-Mar-19,44.89,45.40,43.95,44.31,42170803

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MDIA3