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
13/06/2025	-0,94%	-0,22	23,11	23,20	22,90	23,29	5M	1.554
12/06/2025	0,65%	0,15	23,33	23,21	23,06	23,49	12M	2.445
11/06/2025	-1,19%	-0,28	23,18	23,47	23,00	23,56	9M	2.190
10/06/2025	0,77%	0,18	23,46	23,40	23,33	23,61	8M	2.006
09/06/2025	-0,94%	-0,22	23,28	23,00	22,98	23,46	17M	2.569
06/06/2025	-0,17%	-0,04	23,50	23,54	23,15	23,61	10M	2.241
05/06/2025	0,38%	0,09	23,54	23,85	23,32	23,88	10M	2.471

04/06/2025	0,17%	0,04	23,45	23,56	23,45	23,95	6M	1.563
03/06/2025	0,30%	0,07	23,41	23,34	23,10	23,52	8M	1.848
02/06/2025	-1,85%	-0,44	23,34	24,00	23,30	24,12	9M	2.010
30/05/2025	-1,29%	-0,31	23,78	24,18	23,56	24,18	9M	1.881
29/05/2025	0,84%	0,20	24,09	23,50	23,46	24,16	7M	1.498
28/05/2025	0,04%	0,01	23,89	24,01	23,59	24,11	4M	1.295
27/05/2025	1,75%	0,41	23,88	23,50	23,50	24,08	9M	2.422
26/05/2025	-0,59%	-0,14	23,47	23,60	23,47	23,90	4M	1.256
23/05/2025	-2,07%	-0,50	23,61	24,08	23,22	24,11	24M	4.605
22/05/2025	0,84%	0,20	24,11	23,89	23,60	24,58	32M	1.678
21/05/2025	-1,97%	-0,48	23,91	24,40	23,91	24,62	9M	2.020
20/05/2025	0,12%	0,03	24,39	24,34	24,21	24,60	7M	1.686
19/05/2025	0,62%	0,15	24,36	24,29	24,07	24,55	24M	1.543
16/05/2025	1,00%	0,24	24,21	23,97	23,70	24,35	12M	3.031
15/05/2025	0,71%	0,17	23,97	24,06	23,74	24,06	7M	1.676
14/05/2025	-2,78%	-0,68	23,80	24,51	23,40	24,72	11M	2.109
13/05/2025	3,38%	0,80	24,48	23,69	23,60	24,48	9M	1.909
12/05/2025	0,38%	0,09	23,68	23,60	23,52	24,03	12M	2.703
09/05/2025	0,13%	0,03	23,59	23,52	23,30	23,81	12M	3.010
08/05/2025	1,38%	0,32	23,56	23,15	22,84	24,10	18M	3.508
07/05/2025	-2,19%	-0,52	23,24	23,80	22,92	23,87	25M	5.292
06/05/2025	0,25%	0,06	23,76	23,70	23,50	24,60	26M	6.458
05/05/2025	-7,10%	-1,81	23,70	23,55	21,77	24,00	57M	11.533
02/05/2025	0,55%	0,14	25,51	25,37	25,06	25,68	11M	1.988
30/04/2025	0,87%	0,22	25,37	25,18	24,90	25,50	9M	1.790
29/04/2025	-0,44%	-0,11	25,15	25,30	24,99	25,54	11M	2.287
28/04/2025	1,73%	0,43	25,26	24,85	24,75	25,94	12M	2.449
25/04/2025	-1,66%	-0,42	24,83	25,17	24,54	25,45	13M	3.417
24/04/2025	0,12%	0,03	25,25	25,41	24,90	25,49	10M	2.181
23/04/2025	0,08%	0,02	25,22	25,31	25,19	25,64	12M	2.488
22/04/2025	0,08%	0,02	25,20	25,17	25,00	25,45	7M	1.747
17/04/2025	0,36%	0,09	25,18	25,09	24,40	25,39	15M	4.536
16/04/2025	3,72%	0,90	25,09	24,20	23,76	25,50	22M	4.214
15/04/2025	1,00%	0,24	24,19	23,96	23,84	24,35	8M	1.906
14/04/2025	0,25%	0,06	23,95	24,21	23,80	24,32	11M	2.635
11/04/2025	2,71%	0,63	23,89	23,40	23,34	23,89	7M	1.954
10/04/2025	-2,02%	-0,48	23,26	23,60	23,22	24,02	15M	3.803
09/04/2025	-0,17%	-0,04	23,74	23,69	23,29	24,19	14M	3.467
08/04/2025	-0,92%	-0,22	23,78	24,20	23,71	24,48	14M	3.609
07/04/2025	0,80%	0,19	24,00	23,53	22,78	24,22	18M	4.212
04/04/2025	-1,00%	-0,24	23,81	23,96	23,47	24,17	19M	4.732
03/04/2025	4,93%	1,13	24,05	22,92	22,84	24,24	27M	5.321
02/04/2025	1,28%	0,29	22,92	22,72	22,49	23,53	15M	3.882
01/04/2025	-0,53%	-0,12	22,63	22,75	22,32	22,85	12M	2.673
31/03/2025	1,52%	0,34	22,75	22,42	22,28	23,26	12M	3.134
28/03/2025	-1,23%	-0,28	22,41	22,70	22,05	22,85	19M	4.594
27/03/2025	-1,13%	-0,26	22,69	22,86	22,69	23,12	14M	3.232
26/03/2025	-0,74%	-0,17	22,95	23,13	22,77	23,36	11M	3.022
25/03/2025	-3,02%	-0,72	23,12	23,84	23,12	23,89	13M	2.578
24/03/2025	0,34%	0,08	23,84	23,51	23,23	24,04	8M	1.871
21/03/2025	0,00%	0,00	23,76	23,74	23,58	24,05	26M	6.965
20/03/2025	0,08%	0,02	23,76	23,64	23,40	24,10	16M	3.469
19/03/2025	1,32%	0,31	23,74	23,07	23,00	24,00	15M	3.298
18/03/2025	-0,85%	-0,20	23,43	23,54	23,43	24,01	15M	2.760
17/03/2025	1,46%	0,34	23,63	23,30	23,18	23,79	13M	3.145
14/03/2025	2,33%	0,53	23,29	22,77	22,73	23,29	10M	3.212
13/03/2025	0,53%	0,12	22,76	22,63	22,29	22,93	10M	2.798
12/03/2025	-3,00%	-0,70	22,64	23,26	22,11	23,40	18M	3.921
11/03/2025	-3,27%	-0,79	23,34	24,03	23,06	24,41	17M	4.277
10/03/2025	1,81%	0,43	24,13	23,49	23,04	24,62	21M	4.494
07/03/2025	1,94%	0,45	23,70	23,21	22,80	23,95	19M	5.245
06/03/2025	3,06%	0,69	23,25	22,56	22,40	23,37	14M	3.097
05/03/2025	0,45%	0,10	22,56	23,00	22,46	23,25	12M	3.194
28/02/2025	-1,45%	-0,33	22,46	22,80	22,46	23,14	12M	2.470
27/02/2025	1,38%	0,31	22,79	22,50	22,10	22,98	13M	3.126
26/02/2025	-2,47%	-0,57	22,48	23,24	22,20	23,55	12M	3.182
25/02/2025	-2,91%	-0,69	23,05	23,67	22,55	24,14	23M	5.452
24/02/2025	0,21%	0,05	23,74	23,85	23,74	25,70	34M	7.293
21/02/2025	0,21%	0,05	23,69	23,54	23,09	23,73	23M	4.971
20/02/2025	-0,38%	-0,09	23,64	23,82	23,57	24,40	10M	2.496
19/02/2025	-3,34%	-0,82	23,73	24,45	23,59	25,05	25M	4.676
18/02/2025	4,78%	1,12	24,55	23,58	23,23	24,74	29M	5.083
17/02/2025	3,08%	0,70	23,43	22,74	22,70	23,83	14M	3.699
14/02/2025	1,29%	0,29	22,73	22,60	22,47	23,13	21M	4.299
13/02/2025	0,63%	0,14	22,44	22,30	21,78	22,44	14M	2.978
12/02/2025	-0,36%	-0,08	22,30	22,23	21,70	22,79	15M	3.579
11/02/2025	3,52%	0,76	22,38	21,52	21,50	22,50	12M	2.654
10/02/2025	0,05%	0,01	21,62	21,59	21,51	22,30	13M	2.553
07/02/2025	-2,17%	-0,48	21,61	21,99	21,38	22,52	20M	3.065
06/02/2025	2,46%	0,53	22,09	21,60	21,40	22,15	15M	3.134
05/02/2025	-5,93%	-1,36	21,56	23,06	21,55	23,06	18M	3.452
04/02/2025	0,48%	0,11	22,92	22,88	22,55	23,41	13M	2.784
03/02/2025	-1,17%	-0,27	22,81	23,08	22,51	23,17	9M	1.486
31/01/2025	-4,15%	-1,00	23,08	24,09	23,06	24,19	18M	2.923
30/01/2025	-0,54%	-0,13	24,08	24,20	23,74	24,40	21M	5.431
29/01/2025	8,47%	1,89	24,21	22,28	22,28	24,48	35M	7.031
28/01/2025	-0,49%	-0,11	22,32	22,29	22,02	23,13	20M	5.679
27/01/2025	11,04%	2,23	22,43	20,33	20,33	22,45	30M	7.137
24/01/2025	-1,99%	-0,41	20,20	20,66	20,08	21,01	11M	2.575
23/01/2025	0,59%	0,12	20,61	20,70	20,52	21,05	10M	3.395
22/01/2025	1,39%	0,28	20,49	20,18	19,97	20,65	10M	3.327
21/01/2025	3,53%	0,69	20,21	19,63	19,46	20,53	13M	4.401
20/01/2025	0,62%	0,12	19,52	19,43	19,20	19,79	10M	2.115
17/01/2025	-0,41%	-0,08	19,40	19,49	19,28	19,69	11M	3.471
16/01/2025	-3,90%	-0,79	19,48	20,32	19,48	20,32	8M	2.432
15/01/2025	3,68%	0,72	20,27	19,57	19,57	20,45	15M	3.055
14/01/2025	0,83%	0,16	19,55	19,48	19,31	19,63	4M	1.129
13/01/2025	0,57%	0,11	19,39	19,25	19,23	19,60	9M	1.501
10/01/2025	-5,49%	-1,12	19,28	20,60	19,10	20,60	12M	3.507
09/01/2025	2,20%	0,44	20,40	20,00	19,88	20,45	6M	1.586
08/01/2025	-2,01%	-0,41	19,96	20,35	19,60	20,35	10M	2.051
07/01/2025	1,39%	0,28	20,37	20,14	20,05	20,62	9M	2.240
06/01/2025	2,55%	0,50	20,09	20,14	19,74	20,24	6M	1.742
03/01/2025	-0,10%	-0,02	19,59	19,61	19,46	19,90	6M	1.786
02/01/2025	-2,19%	-0,44	19,61	20,16	19,43	20,16	12M	2.928
30/12/2024	-0,55%	-0,11	20,05	20,40	19,97	20,52	9M	2.295
27/12/2024	-0,88%	-0,18	20,16	20,50	19,99	20,59	21M	5.269
26/12/2024	-0,88%	-0,18	20,34	20,54	20,03	20,68	30M	4.497
23/12/2024	-0,63%	-0,13	20,52	20,68	20,37	20,92	12M	3.571
20/12/2024	6,33%	1,23	20,65	19,89	19,40	20,66	34M	7.447
19/12/2024	-0,92%	-0,18	19,42	19,57	18,95	19,76	22M	5.613
18/12/2024	-0,91%	-0,18	19,60	19,63	19,60	20,17	32M	5.673
17/12/2024	-0,65%	-0,13	19,78	19,86	19,72	20,40	22M	4.913
16/12/2024	-6,17%	-1,31	19,91	21,21	19,91	21,38	21M	3.370
13/12/2024	-1,30%	-0,28	21,22	21,60	21,22	21,73	7M	1.850
12/12/2024	-3,97%	-0,89	21,50	22,59	21,50	22,60	12M	2.206
11/12/2024	1,77%	0,39	22,39	21,99	21,85	22,77	17M	4.018
10/12/2024	1,52%	0,33	22,00	21,80	21,80	22,22	15M	2.387
09/12/2024	0,00%	0,00	21,67	21,66	21,51	22,27	13M	2.622
06/12/2024	-2,78%	-0,62	21,67	22,50	21,67	22,50	11M	1.817
05/12/2024	-0,54%	-0,12	22,29	22,51	22,01	22,54	10M	1.935
04/12/2024	2,33%	0,51	22,41	22,04	21,79	22,70	13M	2.430
03/12/2024	-3,82%	-0,87	21,90	22,55	21,81	22,95	16M	2.640
02/12/2024	2,52%	0,56	22,77	22,29	21,95	22,77	15M	3.330
29/11/2024	0,77%	0,17	22,21	22,08	21,48	22,46	22M	4.466
28/11/2024	-2,82%	-0,64	22,04	22,61	21,81	22,61	16M	3.127
27/11/2024	-	-	22,68	23,20	22,40	23,20	23M	4.394

Date,Open,High,Low,Close,Volume
13-Jun-25,23.20,23.29,22.90,23.11,5359320
12-Jun-25,23.21,23.49,23.06,23.33,11540071
11-Jun-25,23.47,23.56,23.00,23.18,8611196
10-Jun-25,23.40,23.61,23.33,23.46,7852551
09-Jun-25,23.00,23.46,22.98,23.28,17048077
06-Jun-25,23.54,23.61,23.15,23.50,9784863
05-Jun-25,23.85,23.88,23.32,23.54,10363700
04-Jun-25,23.56,23.95,23.45,23.45,5733541
03-Jun-25,23.34,23.52,23.10,23.41,7944480
02-Jun-25,24.00,24.12,23.30,23.34,8562762
30-May-25,24.18,24.18,23.56,23.78,9209083
29-May-25,23.50,24.16,23.46,24.09,7436444
28-May-25,24.01,24.11,23.59,23.89,4085811
27-May-25,23.50,24.08,23.50,23.88,8844309
26-May-25,23.60,23.90,23.47,23.47,4438585
23-May-25,24.08,24.11,23.22,23.61,24441910
22-May-25,23.89,24.58,23.60,24.11,31679123
21-May-25,24.40,24.62,23.91,23.91,9180149
20-May-25,24.34,24.60,24.21,24.39,7419449
19-May-25,24.29,24.55,24.07,24.36,23803632
16-May-25,23.97,24.35,23.70,24.21,12434570
15-May-25,24.06,24.06,23.74,23.97,6977764
14-May-25,24.51,24.72,23.40,23.80,11412918
13-May-25,23.69,24.48,23.60,24.48,8823830
12-May-25,23.60,24.03,23.52,23.68,11937254
09-May-25,23.52,23.81,23.30,23.59,11867197
08-May-25,23.15,24.10,22.84,23.56,18002773
07-May-25,23.80,23.87,22.92,23.24,24522844
06-May-25,23.70,24.60,23.50,23.76,26378634
05-May-25,23.55,24.00,21.77,23.70,56760277
02-May-25,25.37,25.68,25.06,25.51,11444716
30-Apr-25,25.18,25.50,24.90,25.37,8946637
29-Apr-25,25.30,25.54,24.99,25.15,11006939
28-Apr-25,24.85,25.94,24.75,25.26,12342115
25-Apr-25,25.17,25.45,24.54,24.83,13323058
24-Apr-25,25.41,25.49,24.90,25.25,9844687
23-Apr-25,25.31,25.64,25.19,25.22,11709153
22-Apr-25,25.17,25.45,25.00,25.20,6804069
17-Apr-25,25.09,25.39,24.40,25.18,14960794
16-Apr-25,24.20,25.50,23.76,25.09,22034472
15-Apr-25,23.96,24.35,23.84,24.19,7840247
14-Apr-25,24.21,24.32,23.80,23.95,10512291
11-Apr-25,23.40,23.89,23.34,23.89,7374559
10-Apr-25,23.60,24.02,23.22,23.26,15114303
09-Apr-25,23.69,24.19,23.29,23.74,14032833
08-Apr-25,24.20,24.48,23.71,23.78,13718045
07-Apr-25,23.53,24.22,22.78,24.00,18354638
04-Apr-25,23.96,24.17,23.47,23.81,18718672
03-Apr-25,22.92,24.24,22.84,24.05,27001122
02-Apr-25,22.72,23.53,22.49,22.92,15448802
01-Apr-25,22.75,22.85,22.32,22.63,12053778
31-Mar-25,22.42,23.26,22.28,22.75,12425405
28-Mar-25,22.70,22.85,22.05,22.41,18629993
27-Mar-25,22.86,23.12,22.69,22.69,14266389
26-Mar-25,23.13,23.36,22.77,22.95,11108611
25-Mar-25,23.84,23.89,23.12,23.12,12699443
24-Mar-25,23.51,24.04,23.23,23.84,8409032
21-Mar-25,23.74,24.05,23.58,23.76,25556304
20-Mar-25,23.64,24.10,23.40,23.76,15620757
19-Mar-25,23.07,24.00,23.00,23.74,15155973
18-Mar-25,23.54,24.01,23.43,23.43,14804066
17-Mar-25,23.30,23.79,23.18,23.63,12656576
14-Mar-25,22.77,23.29,22.73,23.29,10293418
13-Mar-25,22.63,22.93,22.29,22.76,9735174
12-Mar-25,23.26,23.40,22.11,22.64,17742498
11-Mar-25,24.03,24.41,23.06,23.34,16713308
10-Mar-25,23.49,24.62,23.04,24.13,20732127
07-Mar-25,23.21,23.95,22.80,23.70,19220207
06-Mar-25,22.56,23.37,22.40,23.25,14157446
05-Mar-25,23.00,23.25,22.46,22.56,12203548
28-Feb-25,22.80,23.14,22.46,22.46,12077684
27-Feb-25,22.50,22.98,22.10,22.79,13294716
26-Feb-25,23.24,23.55,22.20,22.48,12280708
25-Feb-25,23.67,24.14,22.55,23.05,23099898
24-Feb-25,23.85,25.70,23.74,23.74,33839939
21-Feb-25,23.54,23.73,23.09,23.69,23335446
20-Feb-25,23.82,24.40,23.57,23.64,9632863
19-Feb-25,24.45,25.05,23.59,23.73,25165886
18-Feb-25,23.58,24.74,23.23,24.55,28733119
17-Feb-25,22.74,23.83,22.70,23.43,14197105
14-Feb-25,22.60,23.13,22.47,22.73,21280692
13-Feb-25,22.30,22.44,21.78,22.44,14406417
12-Feb-25,22.23,22.79,21.70,22.30,14551044
11-Feb-25,21.52,22.50,21.50,22.38,12348584
10-Feb-25,21.59,22.30,21.51,21.62,12866041
07-Feb-25,21.99,22.52,21.38,21.61,19765880
06-Feb-25,21.60,22.15,21.40,22.09,14734642
05-Feb-25,23.06,23.06,21.55,21.56,17680895
04-Feb-25,22.88,23.41,22.55,22.92,12673208
03-Feb-25,23.08,23.17,22.51,22.81,8539440
31-Jan-25,24.09,24.19,23.06,23.08,17893644
30-Jan-25,24.20,24.40,23.74,24.08,20920821
29-Jan-25,22.28,24.48,22.28,24.21,34748290
28-Jan-25,22.29,23.13,22.02,22.32,20461969
27-Jan-25,20.33,22.45,20.33,22.43,29644797
24-Jan-25,20.66,21.01,20.08,20.20,10774288
23-Jan-25,20.70,21.05,20.52,20.61,10414166
22-Jan-25,20.18,20.65,19.97,20.49,10439534
21-Jan-25,19.63,20.53,19.46,20.21,13265575
20-Jan-25,19.43,19.79,19.20,19.52,9702586
17-Jan-25,19.49,19.69,19.28,19.40,11075057
16-Jan-25,20.32,20.32,19.48,19.48,8268845
15-Jan-25,19.57,20.45,19.57,20.27,15456089
14-Jan-25,19.48,19.63,19.31,19.55,3724167
13-Jan-25,19.25,19.60,19.23,19.39,8517912
10-Jan-25,20.60,20.60,19.10,19.28,11684822
09-Jan-25,20.00,20.45,19.88,20.40,5743274
08-Jan-25,20.35,20.35,19.60,19.96,9957389
07-Jan-25,20.14,20.62,20.05,20.37,9354687
06-Jan-25,20.14,20.24,19.74,20.09,6305003
03-Jan-25,19.61,19.90,19.46,19.59,6069765
02-Jan-25,20.16,20.16,19.43,19.61,11770863
30-Dec-24,20.40,20.52,19.97,20.05,8719039
27-Dec-24,20.50,20.59,19.99,20.16,21320143
26-Dec-24,20.54,20.68,20.03,20.34,29763110
23-Dec-24,20.68,20.92,20.37,20.52,12237201
20-Dec-24,19.89,20.66,19.40,20.65,34283030
19-Dec-24,19.57,19.76,18.95,19.42,22149282
18-Dec-24,19.63,20.17,19.60,19.60,32375414
17-Dec-24,19.86,20.40,19.72,19.78,22402803
16-Dec-24,21.21,21.38,19.91,19.91,20939393
13-Dec-24,21.60,21.73,21.22,21.22,6777407
12-Dec-24,22.59,22.60,21.50,21.50,12033278
11-Dec-24,21.99,22.77,21.85,22.39,17225954
10-Dec-24,21.80,22.22,21.80,22.00,15205092
09-Dec-24,21.66,22.27,21.51,21.67,12743103
06-Dec-24,22.50,22.50,21.67,21.67,11032455
05-Dec-24,22.51,22.54,22.01,22.29,10261023
04-Dec-24,22.04,22.70,21.79,22.41,12943207
03-Dec-24,22.55,22.95,21.81,21.90,15882526
02-Dec-24,22.29,22.77,21.95,22.77,15344945
29-Nov-24,22.08,22.46,21.48,22.21,22398593
28-Nov-24,22.61,22.61,21.81,22.04,15742584
27-Nov-24,23.20,23.20,22.40,22.68,22671043

*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