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
30/06/2022	-1,62%	-0,43	26,10	26,02	25,92	26,83	32M	6.503
29/06/2022	0,76%	0,20	26,53	26,34	26,21	26,67	26M	4.703
28/06/2022	-1,86%	-0,50	26,33	27,09	26,07	27,14	29M	5.461
27/06/2022	3,71%	0,96	26,83	26,03	25,99	27,40	47M	8.125
24/06/2022	1,25%	0,32	25,87	25,76	25,66	26,15	39M	6.755
23/06/2022	3,78%	0,93	25,55	24,53	24,53	25,88	34M	6.897
22/06/2022	1,32%	0,32	24,62	24,15	24,11	25,43	31M	6.564
21/06/2022	-0,57%	-0,14	24,30	24,69	24,03	24,74	19M	5.388
20/06/2022	1,28%	0,31	24,44	24,12	23,53	24,49	27M	6.050
17/06/2022	-2,51%	-0,62	24,13	24,18	23,98	24,69	49M	9.390
15/06/2022	0,32%	0,08	24,75	24,75	24,31	25,17	33M	7.139

14/06/2022	-3,14%	-0,80	24,67	25,50	24,49	25,77	48M	9.110
13/06/2022	-1,47%	-0,38	25,47	25,43	25,37	26,02	53M	9.815
10/06/2022	-0,58%	-0,15	25,85	25,84	25,45	26,16	57M	6.730
09/06/2022	0,97%	0,25	26,00	25,74	25,66	26,58	39M	6.942
08/06/2022	0,59%	0,15	25,75	25,33	25,29	26,17	36M	7.050
07/06/2022	-1,39%	-0,36	25,60	25,78	25,39	25,85	19M	4.351
06/06/2022	0,00%	0,00	25,96	26,05	25,88	26,13	21M	3.861
03/06/2022	-0,54%	-0,14	25,96	26,09	25,96	26,35	17M	3.547
02/06/2022	-1,25%	-0,33	26,10	26,62	25,82	26,71	37M	6.603
01/06/2022	2,01%	0,52	26,43	26,01	25,85	26,74	26M	5.607
31/05/2022	0,43%	0,11	25,91	25,90	25,77	26,36	29M	4.327
30/05/2022	1,10%	0,28	25,80	25,53	25,53	25,97	14M	3.719
27/05/2022	-0,35%	-0,09	25,52	25,76	25,23	25,85	15M	3.755
26/05/2022	1,27%	0,32	25,61	25,32	25,23	25,99	33M	6.620
25/05/2022	2,64%	0,65	25,29	24,58	24,35	25,55	38M	8.087
24/05/2022	5,52%	1,29	24,64	23,27	23,13	24,70	37M	8.902
23/05/2022	4,71%	1,05	23,35	22,43	22,40	23,64	35M	5.909
20/05/2022	-0,58%	-0,13	22,30	22,44	22,04	22,59	24M	4.533
19/05/2022	1,08%	0,24	22,43	22,32	22,07	22,65	36M	6.792
18/05/2022	-0,18%	-0,04	22,19	22,23	22,11	22,54	34M	7.047
17/05/2022	-1,42%	-0,32	22,23	22,74	22,01	22,75	50M	9.560
16/05/2022	-7,88%	-1,93	22,55	23,95	22,24	23,96	100M	16.113
13/05/2022	0,91%	0,22	24,48	24,45	24,31	24,82	26M	5.471
12/05/2022	3,32%	0,78	24,26	23,30	23,30	24,47	26M	5.543
11/05/2022	2,49%	0,57	23,48	22,96	22,83	23,99	54M	8.772
10/05/2022	2,51%	0,56	22,91	22,49	22,49	23,23	22M	4.874
09/05/2022	-1,15%	-0,26	22,35	22,36	22,13	22,68	27M	5.885
06/05/2022	0,27%	0,06	22,61	22,47	22,44	23,04	33M	7.449
05/05/2022	-5,85%	-1,40	22,55	23,80	22,42	23,82	43M	7.562
04/05/2022	1,87%	0,44	23,95	23,38	23,15	24,01	25M	5.649
03/05/2022	-1,01%	-0,24	23,51	23,72	23,28	24,04	27M	6.012
02/05/2022	0,34%	0,08	23,75	23,33	23,26	24,15	32M	7.025
29/04/2022	-4,40%	-1,09	23,67	25,05	23,60	25,05	45M	10.224
28/04/2022	-2,90%	-0,74	24,76	25,68	24,62	25,72	26M	5.100
27/04/2022	1,76%	0,44	25,50	25,35	25,14	25,82	40M	8.850
26/04/2022	-1,14%	-0,29	25,06	25,24	24,88	25,70	38M	9.002
25/04/2022	-0,90%	-0,23	25,35	25,45	24,87	25,57	47M	10.683
22/04/2022	-0,93%	-0,24	25,58	25,50	25,48	26,05	53M	8.098
20/04/2022	-1,22%	-0,32	25,82	26,04	25,82	26,46	25M	5.179
19/04/2022	-0,98%	-0,26	26,14	26,23	26,02	26,48	49M	6.753
18/04/2022	2,40%	0,62	26,40	25,79	25,66	26,54	40M	7.300
14/04/2022	-0,46%	-0,12	25,78	25,89	25,42	26,00	44M	6.848
13/04/2022	0,23%	0,06	25,90	25,94	25,60	26,10	36M	6.465
12/04/2022	-0,58%	-0,15	25,84	26,25	25,60	26,30	50M	7.185
11/04/2022	-0,04%	-0,01	25,99	25,66	25,66	26,36	29M	6.190
08/04/2022	4,67%	1,16	26,00	24,75	24,75	26,33	53M	10.142
07/04/2022	-1,78%	-0,45	24,84	25,09	24,71	25,29	34M	7.895
06/04/2022	1,44%	0,36	25,29	24,90	24,52	25,29	33M	7.423
05/04/2022	-2,00%	-0,51	24,93	25,33	24,90	25,56	37M	8.137
04/04/2022	2,33%	0,58	25,44	24,82	24,75	25,65	37M	6.737
01/04/2022	0,97%	0,24	24,86	24,82	24,38	25,14	35M	6.893
31/03/2022	0,49%	0,12	24,62	24,45	24,26	24,81	31M	6.285
30/03/2022	-2,00%	-0,50	24,50	25,10	24,32	25,22	35M	8.289
29/03/2022	5,75%	1,36	25,00	23,85	23,71	25,16	65M	12.463
28/03/2022	2,16%	0,50	23,64	23,40	22,95	23,77	41M	7.080
25/03/2022	1,36%	0,31	23,14	22,88	22,85	23,40	37M	8.769
24/03/2022	3,82%	0,84	22,83	21,95	21,85	22,97	39M	7.408
23/03/2022	2,76%	0,59	21,99	21,39	21,27	22,30	40M	9.036
22/03/2022	3,53%	0,73	21,40	21,10	20,98	21,64	34M	8.102
21/03/2022	-2,82%	-0,60	20,67	20,77	20,50	21,15	39M	11.073
18/03/2022	3,45%	0,71	21,27	20,66	20,37	21,39	57M	8.878
17/03/2022	0,24%	0,05	20,56	20,60	19,94	20,67	32M	7.425
16/03/2022	1,74%	0,35	20,51	20,35	19,89	20,97	35M	9.708
15/03/2022	2,13%	0,42	20,16	19,66	19,53	20,23	51M	10.827
14/03/2022	-0,55%	-0,11	19,74	19,92	19,72	20,40	32M	8.695
11/03/2022	-1,59%	-0,32	19,85	20,40	19,71	20,40	35M	8.487
10/03/2022	-4,13%	-0,87	20,17	20,79	20,13	20,90	45M	8.493
09/03/2022	4,42%	0,89	21,04	20,26	20,07	21,15	60M	13.639
08/03/2022	5,83%	1,11	20,15	19,22	18,95	20,45	66M	14.437
07/03/2022	-6,11%	-1,24	19,04	20,04	18,90	20,13	90M	16.628
04/03/2022	-6,24%	-1,35	20,28	21,51	20,20	21,69	74M	14.873
03/03/2022	-2,22%	-0,49	21,63	22,01	21,52	22,36	50M	12.576
02/03/2022	-3,28%	-0,75	22,12	22,40	21,95	22,47	52M	8.572
25/02/2022	-0,09%	-0,02	22,87	22,70	22,57	23,19	35M	8.341
24/02/2022	-3,62%	-0,86	22,89	22,96	22,09	23,09	63M	11.735
23/02/2022	3,85%	0,88	23,75	23,03	22,95	23,75	43M	8.990
22/02/2022	-0,17%	-0,04	22,87	23,14	22,64	23,14	33M	7.075
21/02/2022	-0,35%	-0,08	22,91	22,93	22,45	23,05	39M	6.955
18/02/2022	0,39%	0,09	22,99	22,92	22,92	23,44	32M	7.657
17/02/2022	-1,25%	-0,29	22,90	23,16	22,84	23,56	35M	6.897
16/02/2022	2,70%	0,61	23,19	22,59	22,52	23,74	52M	11.482
15/02/2022	0,13%	0,03	22,58	22,65	22,40	22,79	28M	7.174
14/02/2022	1,81%	0,40	22,55	22,18	22,18	22,98	30M	6.503
11/02/2022	0,91%	0,20	22,15	22,03	21,96	22,82	51M	10.521
10/02/2022	-10,04%	-2,45	21,95	22,38	21,76	22,62	60M	8.863
09/02/2022	1,62%	0,39	24,40	24,16	24,14	24,67	58M	9.116
08/02/2022	0,04%	0,01	24,01	24,02	23,91	24,50	68M	8.041
07/02/2022	9,09%	2,00	24,00	22,90	22,90	24,24	221M	14.778
04/02/2022	-1,08%	-0,24	22,00	22,27	21,73	22,34	34M	6.575
03/02/2022	-2,20%	-0,50	22,24	22,76	22,24	22,89	25M	5.949
02/02/2022	-2,78%	-0,65	22,74	23,39	22,71	23,53	29M	5.445
01/02/2022	1,12%	0,26	23,39	23,12	23,10	23,67	24M	4.875
31/01/2022	-0,43%	-0,10	23,13	23,20	22,83	23,38	30M	6.220
28/01/2022	-0,60%	-0,14	23,23	23,36	23,11	23,54	22M	4.781
27/01/2022	1,92%	0,44	23,37	23,19	22,80	23,48	23M	4.936
26/01/2022	-2,13%	-0,50	22,93	23,60	22,91	23,60	35M	7.967
25/01/2022	3,22%	0,73	23,43	22,75	22,63	23,52	38M	6.302
24/01/2022	-1,73%	-0,40	22,70	23,00	22,58	23,24	20M	5.450
21/01/2022	0,22%	0,05	23,10	22,93	22,78	23,67	22M	5.670
20/01/2022	0,22%	0,05	23,05	23,01	22,96	23,46	21M	5.882
19/01/2022	1,37%	0,31	23,00	22,70	22,66	23,57	36M	7.302
18/01/2022	-1,52%	-0,35	22,69	23,04	22,35	23,04	24M	4.929
17/01/2022	-1,16%	-0,27	23,04	23,31	23,00	23,44	13M	3.591
14/01/2022	0,52%	0,12	23,31	23,35	22,89	23,50	22M	6.737
13/01/2022	0,78%	0,18	23,19	23,01	22,88	23,59	25M	7.158
12/01/2022	1,72%	0,39	23,01	22,59	22,52	23,17	31M	8.049
11/01/2022	-2,71%	-0,63	22,62	23,15	22,53	23,22	23M	6.028
10/01/2022	-1,57%	-0,37	23,25	23,64	22,91	23,66	21M	5.206
07/01/2022	-0,63%	-0,15	23,62	23,82	23,31	24,03	28M	8.386
06/01/2022	-1,08%	-0,26	23,77	24,09	23,52	24,16	27M	6.753
05/01/2022	-3,73%	-0,93	24,03	24,98	24,03	24,98	26M	7.582
04/01/2022	-0,48%	-0,12	24,96	25,28	24,74	25,32	21M	5.472
03/01/2022	-1,61%	-0,41	25,08	25,65	24,91	25,86	26M	4.579
30/12/2021	0,63%	0,16	25,49	25,47	25,20	25,62	24M	5.071
29/12/2021	0,36%	0,09	25,33	25,41	25,14	25,49	16M	3.913
28/12/2021	0,80%	0,20	25,24	24,96	24,96	25,46	22M	5.747
27/12/2021	0,89%	0,22	25,04	25,01	24,68	25,18	15M	3.851
23/12/2021	0,28%	0,07	24,82	24,69	24,54	24,94	22M	6.298
22/12/2021	-1,00%	-0,25	24,75	24,99	24,24	24,99	33M	7.606
21/12/2021	-1,11%	-0,28	25,00	25,25	24,71	25,34	27M	6.242
20/12/2021	-0,90%	-0,23	25,28	25,40	25,05	25,72	29M	7.941
17/12/2021	-2,48%	-0,65	25,51	26,00	25,42	26,12	31M	7.652
16/12/2021	-	-	26,16	27,21	26,01	27,27	48M	11.520

Date,Open,High,Low,Close,Volume
30-Jun-22,26.02,26.83,25.92,26.10,32424998
29-Jun-22,26.34,26.67,26.21,26.53,26247121
28-Jun-22,27.09,27.14,26.07,26.33,28953883
27-Jun-22,26.03,27.40,25.99,26.83,46877476
24-Jun-22,25.76,26.15,25.66,25.87,39229240
23-Jun-22,24.53,25.88,24.53,25.55,34321741
22-Jun-22,24.15,25.43,24.11,24.62,30968128
21-Jun-22,24.69,24.74,24.03,24.30,19440873
20-Jun-22,24.12,24.49,23.53,24.44,27106414
17-Jun-22,24.18,24.69,23.98,24.13,49498878
15-Jun-22,24.75,25.17,24.31,24.75,32843142
14-Jun-22,25.50,25.77,24.49,24.67,48231502
13-Jun-22,25.43,26.02,25.37,25.47,53268700
10-Jun-22,25.84,26.16,25.45,25.85,56827382
09-Jun-22,25.74,26.58,25.66,26.00,38574239
08-Jun-22,25.33,26.17,25.29,25.75,36054352
07-Jun-22,25.78,25.85,25.39,25.60,18984165
06-Jun-22,26.05,26.13,25.88,25.96,21255451
03-Jun-22,26.09,26.35,25.96,25.96,17389108
02-Jun-22,26.62,26.71,25.82,26.10,37175115
01-Jun-22,26.01,26.74,25.85,26.43,25941835
31-May-22,25.90,26.36,25.77,25.91,29176567
30-May-22,25.53,25.97,25.53,25.80,14075170
27-May-22,25.76,25.85,25.23,25.52,15353645
26-May-22,25.32,25.99,25.23,25.61,32709406
25-May-22,24.58,25.55,24.35,25.29,38496353
24-May-22,23.27,24.70,23.13,24.64,36783473
23-May-22,22.43,23.64,22.40,23.35,34749152
20-May-22,22.44,22.59,22.04,22.30,23770436
19-May-22,22.32,22.65,22.07,22.43,35903556
18-May-22,22.23,22.54,22.11,22.19,33543365
17-May-22,22.74,22.75,22.01,22.23,50459050
16-May-22,23.95,23.96,22.24,22.55,100092129
13-May-22,24.45,24.82,24.31,24.48,25828494
12-May-22,23.30,24.47,23.30,24.26,26071838
11-May-22,22.96,23.99,22.83,23.48,53556497
10-May-22,22.49,23.23,22.49,22.91,21778551
09-May-22,22.36,22.68,22.13,22.35,27151857
06-May-22,22.47,23.04,22.44,22.61,33012217
05-May-22,23.80,23.82,22.42,22.55,42537404
04-May-22,23.38,24.01,23.15,23.95,25293916
03-May-22,23.72,24.04,23.28,23.51,26519893
02-May-22,23.33,24.15,23.26,23.75,31572248
29-Apr-22,25.05,25.05,23.60,23.67,44573658
28-Apr-22,25.68,25.72,24.62,24.76,25971312
27-Apr-22,25.35,25.82,25.14,25.50,40448542
26-Apr-22,25.24,25.70,24.88,25.06,38320397
25-Apr-22,25.45,25.57,24.87,25.35,46673035
22-Apr-22,25.50,26.05,25.48,25.58,53111624
20-Apr-22,26.04,26.46,25.82,25.82,24623837
19-Apr-22,26.23,26.48,26.02,26.14,49494962
18-Apr-22,25.79,26.54,25.66,26.40,40215620
14-Apr-22,25.89,26.00,25.42,25.78,43727231
13-Apr-22,25.94,26.10,25.60,25.90,35600924
12-Apr-22,26.25,26.30,25.60,25.84,49900269
11-Apr-22,25.66,26.36,25.66,25.99,28656030
08-Apr-22,24.75,26.33,24.75,26.00,52893064
07-Apr-22,25.09,25.29,24.71,24.84,34497978
06-Apr-22,24.90,25.29,24.52,25.29,32530493
05-Apr-22,25.33,25.56,24.90,24.93,37162020
04-Apr-22,24.82,25.65,24.75,25.44,37205605
01-Apr-22,24.82,25.14,24.38,24.86,35359517
31-Mar-22,24.45,24.81,24.26,24.62,30612881
30-Mar-22,25.10,25.22,24.32,24.50,35041262
29-Mar-22,23.85,25.16,23.71,25.00,65243040
28-Mar-22,23.40,23.77,22.95,23.64,41036345
25-Mar-22,22.88,23.40,22.85,23.14,36575264
24-Mar-22,21.95,22.97,21.85,22.83,38914407
23-Mar-22,21.39,22.30,21.27,21.99,39756329
22-Mar-22,21.10,21.64,20.98,21.40,33539490
21-Mar-22,20.77,21.15,20.50,20.67,39111699
18-Mar-22,20.66,21.39,20.37,21.27,56817651
17-Mar-22,20.60,20.67,19.94,20.56,32336933
16-Mar-22,20.35,20.97,19.89,20.51,34936177
15-Mar-22,19.66,20.23,19.53,20.16,50936505
14-Mar-22,19.92,20.40,19.72,19.74,32043202
11-Mar-22,20.40,20.40,19.71,19.85,35216724
10-Mar-22,20.79,20.90,20.13,20.17,45395423
09-Mar-22,20.26,21.15,20.07,21.04,59691332
08-Mar-22,19.22,20.45,18.95,20.15,66211506
07-Mar-22,20.04,20.13,18.90,19.04,90366873
04-Mar-22,21.51,21.69,20.20,20.28,74413431
03-Mar-22,22.01,22.36,21.52,21.63,50303203
02-Mar-22,22.40,22.47,21.95,22.12,51834201
25-Feb-22,22.70,23.19,22.57,22.87,34710076
24-Feb-22,22.96,23.09,22.09,22.89,62725054
23-Feb-22,23.03,23.75,22.95,23.75,43017308
22-Feb-22,23.14,23.14,22.64,22.87,32568369
21-Feb-22,22.93,23.05,22.45,22.91,38633386
18-Feb-22,22.92,23.44,22.92,22.99,31926010
17-Feb-22,23.16,23.56,22.84,22.90,34562207
16-Feb-22,22.59,23.74,22.52,23.19,51778452
15-Feb-22,22.65,22.79,22.40,22.58,27516292
14-Feb-22,22.18,22.98,22.18,22.55,30366347
11-Feb-22,22.03,22.82,21.96,22.15,50916926
10-Feb-22,22.38,22.62,21.76,21.95,60107068
09-Feb-22,24.16,24.67,24.14,24.40,58487380
08-Feb-22,24.02,24.50,23.91,24.01,68446451
07-Feb-22,22.90,24.24,22.90,24.00,220503435
04-Feb-22,22.27,22.34,21.73,22.00,33747590
03-Feb-22,22.76,22.89,22.24,22.24,25243727
02-Feb-22,23.39,23.53,22.71,22.74,28983673
01-Feb-22,23.12,23.67,23.10,23.39,23853714
31-Jan-22,23.20,23.38,22.83,23.13,29505419
28-Jan-22,23.36,23.54,23.11,23.23,21547079
27-Jan-22,23.19,23.48,22.80,23.37,23260542
26-Jan-22,23.60,23.60,22.91,22.93,35004089
25-Jan-22,22.75,23.52,22.63,23.43,38013704
24-Jan-22,23.00,23.24,22.58,22.70,20166501
21-Jan-22,22.93,23.67,22.78,23.10,21685109
20-Jan-22,23.01,23.46,22.96,23.05,21381787
19-Jan-22,22.70,23.57,22.66,23.00,35801933
18-Jan-22,23.04,23.04,22.35,22.69,23608367
17-Jan-22,23.31,23.44,23.00,23.04,12627314
14-Jan-22,23.35,23.50,22.89,23.31,21821988
13-Jan-22,23.01,23.59,22.88,23.19,24849137
12-Jan-22,22.59,23.17,22.52,23.01,31389407
11-Jan-22,23.15,23.22,22.53,22.62,22609560
10-Jan-22,23.64,23.66,22.91,23.25,21340160
07-Jan-22,23.82,24.03,23.31,23.62,28184498
06-Jan-22,24.09,24.16,23.52,23.77,26712481
05-Jan-22,24.98,24.98,24.03,24.03,26255305
04-Jan-22,25.28,25.32,24.74,24.96,20951643
03-Jan-22,25.65,25.86,24.91,25.08,26093377
30-Dec-21,25.47,25.62,25.20,25.49,23868365
29-Dec-21,25.41,25.49,25.14,25.33,16165017
28-Dec-21,24.96,25.46,24.96,25.24,21650490
27-Dec-21,25.01,25.18,24.68,25.04,15349071
23-Dec-21,24.69,24.94,24.54,24.82,21631434
22-Dec-21,24.99,24.99,24.24,24.75,32877617
21-Dec-21,25.25,25.34,24.71,25.00,27444418
20-Dec-21,25.40,25.72,25.05,25.28,29356473
17-Dec-21,26.00,26.12,25.42,25.51,30601400
16-Dec-21,27.21,27.27,26.01,26.16,48460122

*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