Cotação atual, histórico e gráfico do papel: MDIA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 19/02/2019 | 0,28% | 0,13 | 46,63 | 46,66 | 46,34 | 46,99 | 17M | 2.356 |
| 18/02/2019 | -0,09% | -0,04 | 46,50 | 46,53 | 45,97 | 46,62 | 10M | 1.715 |
| 15/02/2019 | 0,09% | 0,04 | 46,54 | 46,51 | 45,95 | 46,64 | 19M | 2.292 |
| 14/02/2019 | 1,09% | 0,50 | 46,50 | 46,06 | 44,75 | 46,59 | 16M | 2.309 |
| 13/02/2019 | -2,54% | -1,20 | 46,00 | 47,77 | 45,53 | 47,77 | 26M | 3.601 |
| 12/02/2019 | 1,07% | 0,50 | 47,20 | 46,80 | 46,80 | 47,95 | 17M | 2.160 |
| 11/02/2019 | -0,64% | -0,30 | 46,70 | 47,01 | 46,00 | 47,44 | 26M | 3.062 |
| 08/02/2019 | -0,17% | -0,08 | 47,00 | 47,08 | 46,28 | 47,38 | 22M | 2.550 |
| 07/02/2019 | 0,17% | 0,08 | 47,08 | 47,61 | 47,00 | 47,99 | 14M | 2.085 |
| 06/02/2019 | -3,27% | -1,59 | 47,00 | 48,59 | 46,85 | 48,61 | 19M | 2.486 |
| 05/02/2019 | 1,23% | 0,59 | 48,59 | 48,01 | 47,72 | 48,99 | 24M | 3.725 |
| 04/02/2019 | 2,72% | 1,27 | 48,00 | 46,80 | 46,65 | 48,36 | 25M | 3.601 |
| 01/02/2019 | -1,85% | -0,88 | 46,73 | 47,69 | 46,25 | 48,41 | 22M | 2.894 |
| 31/01/2019 | 2,34% | 1,09 | 47,61 | 46,60 | 46,60 | 47,80 | 25M | 2.961 |
| 30/01/2019 | 0,04% | 0,02 | 46,52 | 46,58 | 46,20 | 46,94 | 14M | 2.149 |
| 29/01/2019 | 0,26% | 0,12 | 46,50 | 46,55 | 46,21 | 47,38 | 16M | 2.077 |
| 28/01/2019 | -1,44% | -0,68 | 46,38 | 46,40 | 45,66 | 46,90 | 24M | 3.153 |
| 24/01/2019 | 1,97% | 0,91 | 47,06 | 46,30 | 46,11 | 47,06 | 14M | 2.076 |
| 23/01/2019 | -0,39% | -0,18 | 46,15 | 45,91 | 45,91 | 47,22 | 16M | 2.236 |
| 22/01/2019 | -0,15% | -0,07 | 46,33 | 45,83 | 45,83 | 47,14 | 19M | 2.328 |
| 21/01/2019 | 1,71% | 0,78 | 46,40 | 45,84 | 45,40 | 46,54 | 13M | 1.838 |
| 18/01/2019 | -4,14% | -1,97 | 45,62 | 47,89 | 45,52 | 47,95 | 35M | 4.453 |
| 17/01/2019 | 1,26% | 0,59 | 47,59 | 47,00 | 46,58 | 47,84 | 11M | 1.698 |
| 16/01/2019 | 0,64% | 0,30 | 47,00 | 46,74 | 46,51 | 47,29 | 13M | 1.648 |
| 15/01/2019 | -2,53% | -1,21 | 46,70 | 47,55 | 46,17 | 47,98 | 18M | 2.591 |
| 14/01/2019 | 0,48% | 0,23 | 47,91 | 47,69 | 46,92 | 48,25 | 24M | 2.493 |
| 11/01/2019 | 1,88% | 0,88 | 47,68 | 46,88 | 46,88 | 48,48 | 31M | 1.637 |
| 10/01/2019 | 0,65% | 0,30 | 46,80 | 46,50 | 46,32 | 47,70 | 39M | 3.541 |
| 09/01/2019 | 0,32% | 0,15 | 46,50 | 46,70 | 45,87 | 47,24 | 22M | 3.041 |
| 08/01/2019 | -0,54% | -0,25 | 46,35 | 46,80 | 46,02 | 47,24 | 19M | 2.793 |
| 07/01/2019 | 1,11% | 0,51 | 46,60 | 46,06 | 45,79 | 47,46 | 23M | 2.166 |
| 04/01/2019 | -0,11% | -0,05 | 46,09 | 46,25 | 45,67 | 46,76 | 28M | 3.677 |
| 03/01/2019 | 2,62% | 1,18 | 46,14 | 44,90 | 44,52 | 46,14 | 27M | 3.015 |
| 02/01/2019 | 5,05% | 2,16 | 44,96 | 43,60 | 43,09 | 45,36 | 72M | 3.346 |
| 28/12/2018 | 0,35% | 0,15 | 42,80 | 42,36 | 42,36 | 43,78 | 22M | 2.744 |
| 27/12/2018 | -0,44% | -0,19 | 42,65 | 42,80 | 42,30 | 43,30 | 12M | 2.219 |
| 26/12/2018 | -1,09% | -0,47 | 42,84 | 43,30 | 42,75 | 43,56 | 9M | 1.373 |
| 21/12/2018 | 0,72% | 0,31 | 43,31 | 43,00 | 42,79 | 43,99 | 19M | 1.399 |
| 20/12/2018 | 2,16% | 0,91 | 43,00 | 42,75 | 42,30 | 43,60 | 19M | 2.599 |
| 19/12/2018 | -2,79% | -1,21 | 42,09 | 43,31 | 41,93 | 43,97 | 22M | 2.469 |
| 18/12/2018 | 1,17% | 0,50 | 43,30 | 42,70 | 42,63 | 43,78 | 12M | 1.670 |
| 17/12/2018 | -1,86% | -0,81 | 42,80 | 43,99 | 42,62 | 43,99 | 12M | 1.996 |
| 14/12/2018 | 0,72% | 0,31 | 43,61 | 43,49 | 43,05 | 44,03 | 14M | 2.059 |
| 13/12/2018 | 0,00% | 0,00 | 43,30 | 43,63 | 43,12 | 44,09 | 15M | 2.139 |
| 12/12/2018 | 4,21% | 1,75 | 43,30 | 41,55 | 41,55 | 43,47 | 23M | 3.171 |
| 11/12/2018 | -0,74% | -0,31 | 41,55 | 42,22 | 41,00 | 43,10 | 27M | 3.039 |
| 10/12/2018 | -1,69% | -0,72 | 41,86 | 42,70 | 41,76 | 44,13 | 30M | 4.761 |
| 07/12/2018 | 2,90% | 1,20 | 42,58 | 41,72 | 41,41 | 42,73 | 27M | 3.483 |
| 06/12/2018 | 1,10% | 0,45 | 41,38 | 40,83 | 40,75 | 41,65 | 18M | 2.742 |
| 05/12/2018 | -1,87% | -0,78 | 40,93 | 42,03 | 40,68 | 42,05 | 13M | 2.047 |
| 04/12/2018 | 1,04% | 0,43 | 41,71 | 41,39 | 41,13 | 42,41 | 31M | 4.315 |
| 03/12/2018 | 2,15% | 0,87 | 41,28 | 40,91 | 40,55 | 41,41 | 29M | 3.483 |
| 30/11/2018 | -3,44% | -1,44 | 40,41 | 41,84 | 40,41 | 41,84 | 46M | 3.335 |
| 29/11/2018 | 1,14% | 0,47 | 41,85 | 41,38 | 40,82 | 42,19 | 19M | 3.054 |
| 28/11/2018 | -1,92% | -0,81 | 41,38 | 42,00 | 41,05 | 42,25 | 29M | 3.991 |
| 27/11/2018 | -0,28% | -0,12 | 42,19 | 42,31 | 41,46 | 42,73 | 23M | 3.126 |
| 26/11/2018 | -1,14% | -0,49 | 42,31 | 42,80 | 42,09 | 43,51 | 21M | 2.645 |
| 23/11/2018 | -0,47% | -0,20 | 42,80 | 43,23 | 42,45 | 43,23 | 9M | 1.631 |
| 22/11/2018 | 0,47% | 0,20 | 43,00 | 42,83 | 42,60 | 43,05 | 14M | 2.336 |
| 21/11/2018 | -1,92% | -0,84 | 42,80 | 42,79 | 42,21 | 43,00 | 18M | 2.952 |
| 19/11/2018 | 2,47% | 1,05 | 43,64 | 42,58 | 41,51 | 44,19 | 25M | 3.972 |
| 16/11/2018 | -0,19% | -0,08 | 42,59 | 43,15 | 39,90 | 43,53 | 46M | 5.286 |
| 14/11/2018 | 0,38% | 0,16 | 42,67 | 42,50 | 41,86 | 43,00 | 10M | 1.963 |
| 13/11/2018 | -1,14% | -0,49 | 42,51 | 43,29 | 42,36 | 43,49 | 22M | 2.380 |
| 12/11/2018 | -0,76% | -0,33 | 43,00 | 43,74 | 42,76 | 43,79 | 13M | 2.144 |
| 09/11/2018 | -0,78% | -0,34 | 43,33 | 43,67 | 42,54 | 43,88 | 14M | 2.232 |
| 08/11/2018 | -2,78% | -1,25 | 43,67 | 44,93 | 43,53 | 44,98 | 19M | 2.278 |
| 07/11/2018 | -2,33% | -1,07 | 44,92 | 46,10 | 44,26 | 46,29 | 32M | 2.944 |
| 06/11/2018 | 2,56% | 1,15 | 45,99 | 44,94 | 44,42 | 46,39 | 20M | 2.747 |
| 05/11/2018 | -0,33% | -0,15 | 44,84 | 45,41 | 44,24 | 45,81 | 24M | 3.075 |
| 01/11/2018 | 1,17% | 0,52 | 44,99 | 44,51 | 44,10 | 45,36 | 37M | 2.701 |
| 31/10/2018 | -1,18% | -0,53 | 44,47 | 44,96 | 43,89 | 45,62 | 33M | 4.555 |
| 30/10/2018 | 3,21% | 1,40 | 45,00 | 43,88 | 43,88 | 45,37 | 31M | 3.630 |
| 29/10/2018 | -0,52% | -0,23 | 43,60 | 44,50 | 43,09 | 45,32 | 21M | 3.595 |
| 26/10/2018 | -3,46% | -1,57 | 43,83 | 44,82 | 43,57 | 45,66 | 32M | 3.826 |
| 25/10/2018 | 0,96% | 0,43 | 45,40 | 45,21 | 44,41 | 45,85 | 23M | 3.685 |
| 24/10/2018 | -3,29% | -1,53 | 44,97 | 46,95 | 44,96 | 46,95 | 22M | 3.404 |
| 23/10/2018 | -1,04% | -0,49 | 46,50 | 46,93 | 45,82 | 47,27 | 22M | 3.593 |
| 22/10/2018 | 2,15% | 0,99 | 46,99 | 46,24 | 46,24 | 47,69 | 20M | 2.788 |
| 19/10/2018 | 1,43% | 0,65 | 46,00 | 45,60 | 45,59 | 46,70 | 19M | 2.577 |
| 18/10/2018 | -0,04% | -0,02 | 45,35 | 45,29 | 45,02 | 45,88 | 23M | 2.735 |
| 17/10/2018 | 0,80% | 0,36 | 45,37 | 44,70 | 44,70 | 45,96 | 14M | 2.087 |
| 16/10/2018 | 2,18% | 0,96 | 45,01 | 44,21 | 44,01 | 45,41 | 14M | 2.207 |
| 15/10/2018 | -0,34% | -0,15 | 44,05 | 44,30 | 43,55 | 44,75 | 23M | 3.423 |
| 11/10/2018 | -0,05% | -0,02 | 44,20 | 44,87 | 43,28 | 45,88 | 23M | 3.501 |
| 10/10/2018 | -3,26% | -1,49 | 44,22 | 45,77 | 44,13 | 47,10 | 56M | 5.514 |
| 09/10/2018 | 6,92% | 2,96 | 45,71 | 42,82 | 42,15 | 45,71 | 44M | 5.042 |
| 08/10/2018 | 3,01% | 1,25 | 42,75 | 43,84 | 41,95 | 44,00 | 33M | 4.785 |
| 05/10/2018 | 3,11% | 1,25 | 41,50 | 41,00 | 40,25 | 42,42 | 25M | 3.497 |
| 04/10/2018 | -2,04% | -0,84 | 40,25 | 41,21 | 40,10 | 41,40 | 22M | 3.313 |
| 03/10/2018 | 4,82% | 1,89 | 41,09 | 39,68 | 39,61 | 42,59 | 48M | 5.818 |
| 02/10/2018 | 0,51% | 0,20 | 39,20 | 39,49 | 38,60 | 40,19 | 25M | 4.097 |
| 01/10/2018 | -0,99% | -0,39 | 39,00 | 39,63 | 38,26 | 39,72 | 20M | 3.041 |
| 28/09/2018 | -2,76% | -1,12 | 39,39 | 40,10 | 39,03 | 40,10 | 18M | 2.737 |
| 27/09/2018 | 1,25% | 0,50 | 40,51 | 40,10 | 39,30 | 40,80 | 15M | 2.644 |
| 26/09/2018 | 1,39% | 0,55 | 40,01 | 40,15 | 39,00 | 41,39 | 17M | 3.261 |
| 25/09/2018 | 0,92% | 0,36 | 39,46 | 38,95 | 38,91 | 40,47 | 24M | 2.802 |
| 24/09/2018 | -1,34% | -0,53 | 39,10 | 39,63 | 38,95 | 40,12 | 15M | 2.087 |
| 21/09/2018 | 0,48% | 0,19 | 39,63 | 39,45 | 39,39 | 39,99 | 18M | 2.087 |
Date,Open,High,Low,Close,Volume
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-19,46.66,46.99,46.34,46.63,17140862
18-Feb-19,46.53,46.62,45.97,46.50,9999816
15-Feb-19,46.51,46.64,45.95,46.54,18548458
14-Feb-19,46.06,46.59,44.75,46.50,15818489
13-Feb-19,47.77,47.77,45.53,46.00,26180775
12-Feb-19,46.80,47.95,46.80,47.20,17022595
11-Feb-19,47.01,47.44,46.00,46.70,26399942
08-Feb-19,47.08,47.38,46.28,47.00,21841423
07-Feb-19,47.61,47.99,47.00,47.08,14487306
06-Feb-19,48.59,48.61,46.85,47.00,18675612
05-Feb-19,48.01,48.99,47.72,48.59,24482035
04-Feb-19,46.80,48.36,46.65,48.00,24927594
01-Feb-19,47.69,48.41,46.25,46.73,22085204
31-Jan-19,46.60,47.80,46.60,47.61,25032008
30-Jan-19,46.58,46.94,46.20,46.52,13622882
29-Jan-19,46.55,47.38,46.21,46.50,15514338
28-Jan-19,46.40,46.90,45.66,46.38,24214353
24-Jan-19,46.30,47.06,46.11,47.06,13565220
23-Jan-19,45.91,47.22,45.91,46.15,16495819
22-Jan-19,45.83,47.14,45.83,46.33,19077533
21-Jan-19,45.84,46.54,45.40,46.40,13129665
18-Jan-19,47.89,47.95,45.52,45.62,34922962
17-Jan-19,47.00,47.84,46.58,47.59,11065604
16-Jan-19,46.74,47.29,46.51,47.00,12714251
15-Jan-19,47.55,47.98,46.17,46.70,17676173
14-Jan-19,47.69,48.25,46.92,47.91,23834887
11-Jan-19,46.88,48.48,46.88,47.68,31409586
10-Jan-19,46.50,47.70,46.32,46.80,39002484
09-Jan-19,46.70,47.24,45.87,46.50,22024736
08-Jan-19,46.80,47.24,46.02,46.35,19364234
07-Jan-19,46.06,47.46,45.79,46.60,22671887
04-Jan-19,46.25,46.76,45.67,46.09,28307940
03-Jan-19,44.90,46.14,44.52,46.14,26650226
02-Jan-19,43.60,45.36,43.09,44.96,72435612
28-Dec-18,42.36,43.78,42.36,42.80,22399304
27-Dec-18,42.80,43.30,42.30,42.65,11668379
26-Dec-18,43.30,43.56,42.75,42.84,8542107
21-Dec-18,43.00,43.99,42.79,43.31,19139746
20-Dec-18,42.75,43.60,42.30,43.00,18690643
19-Dec-18,43.31,43.97,41.93,42.09,22180722
18-Dec-18,42.70,43.78,42.63,43.30,12196433
17-Dec-18,43.99,43.99,42.62,42.80,11975552
14-Dec-18,43.49,44.03,43.05,43.61,13693585
13-Dec-18,43.63,44.09,43.12,43.30,14899897
12-Dec-18,41.55,43.47,41.55,43.30,22607897
11-Dec-18,42.22,43.10,41.00,41.55,27433951
10-Dec-18,42.70,44.13,41.76,41.86,30425657
07-Dec-18,41.72,42.73,41.41,42.58,27233955
06-Dec-18,40.83,41.65,40.75,41.38,17891822
05-Dec-18,42.03,42.05,40.68,40.93,12506887
04-Dec-18,41.39,42.41,41.13,41.71,31171796
03-Dec-18,40.91,41.41,40.55,41.28,28953666
30-Nov-18,41.84,41.84,40.41,40.41,46251628
29-Nov-18,41.38,42.19,40.82,41.85,18819264
28-Nov-18,42.00,42.25,41.05,41.38,28962210
27-Nov-18,42.31,42.73,41.46,42.19,23167482
26-Nov-18,42.80,43.51,42.09,42.31,21237738
23-Nov-18,43.23,43.23,42.45,42.80,8935004
22-Nov-18,42.83,43.05,42.60,43.00,13610495
21-Nov-18,42.79,43.00,42.21,42.80,18010946
19-Nov-18,42.58,44.19,41.51,43.64,24611484
16-Nov-18,43.15,43.53,39.90,42.59,45914452
14-Nov-18,42.50,43.00,41.86,42.67,10249577
13-Nov-18,43.29,43.49,42.36,42.51,21973355
12-Nov-18,43.74,43.79,42.76,43.00,13287507
09-Nov-18,43.67,43.88,42.54,43.33,13982406
08-Nov-18,44.93,44.98,43.53,43.67,18596419
07-Nov-18,46.10,46.29,44.26,44.92,32324688
06-Nov-18,44.94,46.39,44.42,45.99,20498734
05-Nov-18,45.41,45.81,44.24,44.84,24321087
01-Nov-18,44.51,45.36,44.10,44.99,37024599
31-Oct-18,44.96,45.62,43.89,44.47,32634210
30-Oct-18,43.88,45.37,43.88,45.00,31170181
29-Oct-18,44.50,45.32,43.09,43.60,20864937
26-Oct-18,44.82,45.66,43.57,43.83,31601384
25-Oct-18,45.21,45.85,44.41,45.40,22632224
24-Oct-18,46.95,46.95,44.96,44.97,21562193
23-Oct-18,46.93,47.27,45.82,46.50,21697015
22-Oct-18,46.24,47.69,46.24,46.99,19728600
19-Oct-18,45.60,46.70,45.59,46.00,18548050
18-Oct-18,45.29,45.88,45.02,45.35,22861250
17-Oct-18,44.70,45.96,44.70,45.37,13575216
16-Oct-18,44.21,45.41,44.01,45.01,14451800
15-Oct-18,44.30,44.75,43.55,44.05,22564885
11-Oct-18,44.87,45.88,43.28,44.20,22698362
10-Oct-18,45.77,47.10,44.13,44.22,55813393
09-Oct-18,42.82,45.71,42.15,45.71,44238814
08-Oct-18,43.84,44.00,41.95,42.75,32730360
05-Oct-18,41.00,42.42,40.25,41.50,24874718
04-Oct-18,41.21,41.40,40.10,40.25,22336778
03-Oct-18,39.68,42.59,39.61,41.09,48258947
02-Oct-18,39.49,40.19,38.60,39.20,24930505
01-Oct-18,39.63,39.72,38.26,39.00,19606570
28-Sep-18,40.10,40.10,39.03,39.39,17822919
27-Sep-18,40.10,40.80,39.30,40.51,14707687
26-Sep-18,40.15,41.39,39.00,40.01,16699755
25-Sep-18,38.95,40.47,38.91,39.46,23660277
24-Sep-18,39.63,40.12,38.95,39.10,15002031
21-Sep-18,39.45,39.99,39.39,39.63,17815210
20-Sep-18,40.08,40.09,39.01,39.44,17815210
19-Sep-18,40.13,40.78,39.41,40.08,17815210
18-Sep-18,40.58,40.67,39.67,40.12,17815210
17-Sep-18,38.61,40.78,38.26,40.58,17815210
14-Sep-18,38.61,38.65,37.80,38.50,17815210
13-Sep-18,39.56,39.56,38.10,38.25,17815210
12-Sep-18,40.65,40.70,39.10,39.50,17815210
11-Sep-18,40.71,41.33,40.10,40.50,17815210
10-Sep-18,41.39,41.74,40.51,40.80,17815210
06-Sep-18,40.55,41.36,40.26,41.00,17815210
05-Sep-18,41.20,41.41,40.40,40.54,17815210
04-Sep-18,41.87,42.08,40.95,41.38,17815210
03-Sep-18,42.64,42.81,41.42,41.42,17815210
31-Aug-18,43.09,43.09,41.75,42.31,17815210
30-Aug-18,43.30,43.96,42.61,42.90,17815210
29-Aug-18,42.68,44.38,42.68,43.80,17815210
28-Aug-18,42.90,43.54,42.35,43.00,17815210
27-Aug-18,42.80,43.70,42.73,42.98,17815210
24-Aug-18,43.15,43.28,42.02,42.80,17815210
23-Aug-18,42.77,43.30,42.15,43.00,17815210
22-Aug-18,42.63,42.88,42.15,42.45,17815210
21-Aug-18,43.11,43.64,42.10,42.64,17815210
20-Aug-18,43.89,44.52,42.62,43.03,17815210
17-Aug-18,41.52,43.94,41.29,43.89,17815210
16-Aug-18,41.73,42.56,41.17,41.50,17815210
15-Aug-18,42.19,42.51,40.88,41.73,17815210
14-Aug-18,39.01,42.65,38.41,42.65,17815210
13-Aug-18,36.96,36.96,36.00,36.74,17815210
10-Aug-18,37.67,38.05,36.55,36.80,17815210
09-Aug-18,38.74,38.81,37.67,37.67,17815210
08-Aug-18,39.12,39.18,38.35,38.50,17815210
07-Aug-18,39.79,39.92,38.68,39.17,17815210
06-Aug-18,40.68,40.68,39.42,39.66,17815210
*exoneração de responsabilidade