M Dias Branco Sa Ind Com Alimentos (MDIA3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 30.96 | 0.3 | 0.98 | 30.89 | 31.06 | 30.52 | 3666 |
| 1718918940 | 30.66 | 0.35 | 1.15 | 30.45 | 31.22 | 30.45 | 4232 |
| 1718832540 | 30.31 | -0.25 | -0.82 | 30.45 | 30.72 | 30.24 | 2731 |
| 1718746200 | 30.56 | 0.01 | 0.03 | 30.55 | 30.63 | 30.05 | 2878 |
| 1718659800 | 30.55 | -0.33 | -1.07 | 30.09 | 30.59 | 30.08 | 4147 |
| 1718400600 | 30.88 | 0.83 | 2.76 | 30.11 | 30.88 | 29.96 | 4924 |
| 1718314200 | 30.05 | -1.39 | -4.42 | 31.23 | 31.23 | 29.84 | 5068 |
| 1718227800 | 31.44 | -0.23 | -0.73 | 31.76 | 32.04 | 31.08 | 3630 |
| 1718141400 | 31.67 | 0.34 | 1.09 | 31.2 | 32.03 | 31.2 | 3557 |
| 1718055000 | 31.33 | -0.82 | -2.55 | 32.5 | 32.5 | 31.06 | 5290 |
| 1717795800 | 32.15 | -0.28 | -0.86 | 31.62 | 32.27 | 31.62 | 3780 |
| 1717709400 | 32.43 | 0.64 | 2.01 | 32 | 32.53 | 31.61 | 3309 |
| 1717622940 | 31.79 | 0.62 | 1.99 | 31.2 | 31.79 | 31.12 | 3994 |
| 1717536600 | 31.17 | -0.37 | -1.17 | 31.1 | 31.5 | 30.96 | 4893 |
| 1717450200 | 31.54 | 0.29 | 0.93 | 31.25 | 31.6 | 31.1 | 5968 |
| 1717191000 | 31.25 | -0.98 | -3.04 | 32.229999 | 32.31 | 31.2 | 6670 |
| 1717018140 | 32.229999 | -0.32 | -0.98 | 32.61 | 32.689999 | 32.17 | 3562 |
| 1716931740 | 32.549999 | -0.56 | -1.69 | 33.31 | 33.59 | 32.549999 | 3566 |
| 1716845340 | 33.11 | -0.31 | -0.93 | 33.42 | 33.58 | 32.79 | 4241 |
| 1716586200 | 33.42 | -0.13 | -0.39 | 33.99 | 33.99 | 33.409999 | 3536 |
| 1716499800 | 33.549999 | -0.3 | -0.89 | 33.73 | 34.09 | 33.229999 | 3510 |
| 1716413340 | 33.85 | -0.36 | -1.05 | 33.82 | 33.85 | 33.22 | 4726 |
| 1716327000 | 34.21 | -0.49 | -1.41 | 34.84 | 35.06 | 33.72 | 4495 |
| 1716240600 | 34.7 | -0.9 | -2.53 | 35.57 | 35.6 | 34.39 | 3999 |
| 1715981400 | 35.6 | 0.37 | 1.05 | 34.88 | 35.85 | 34.88 | 3989 |
| 1715895000 | 35.23 | 0.22 | 0.63 | 35.01 | 35.41 | 34.9 | 3722 |
| 1715808600 | 35.01 | 0.14 | 0.40 | 34.97 | 35.33 | 34.64 | 4613 |
| 1715722200 | 34.87 | 0.07 | 0.20 | 35.06 | 35.46 | 34.87 | 3877 |
| 1715635800 | 34.8 | 1.09 | 3.23 | 33.8 | 35.3 | 33.34 | 7857 |
| 1715376600 | 33.71 | -0.39 | -1.14 | 34.3 | 34.51 | 33.71 | 3865 |
| 1715290140 | 34.1 | -0.44 | -1.27 | 34.57 | 34.57 | 34.1 | 3420 |
| 1715203800 | 34.54 | 0.34 | 0.99 | 34.4 | 34.75 | 34.21 | 4287 |
| 1715117400 | 34.2 | 0.23 | 0.68 | 34.33 | 34.5 | 34 | 3577 |
| 1715031000 | 33.97 | -0.58 | -1.68 | 34.41 | 34.46 | 33.92 | 5508 |
| 1714771800 | 34.55 | 0.67 | 1.98 | 33.96 | 34.55 | 33.96 | 6728 |
| 1714685400 | 33.88 | -0.21 | -0.62 | 34.4 | 34.4 | 33.72 | 5338 |
| 1714512600 | 34.09 | -0.3 | -0.87 | 34.39 | 34.39 | 33.84 | 5366 |
| 1714426200 | 34.39 | 0.06 | 0.17 | 34.3 | 34.86 | 34.17 | 5399 |
| 1714167000 | 34.33 | 0.03 | 0.09 | 34.18 | 34.64 | 34.18 | 3360 |
| 1714080540 | 34.3 | -0.06 | -0.17 | 34.13 | 34.3 | 34 | 3751 |
| 1713994200 | 34.36 | 0.25 | 0.73 | 34.18 | 34.5 | 34.11 | 4025 |
| 1713907800 | 34.11 | -0.28 | -0.81 | 34.13 | 34.49 | 34 | 4145 |
| 1713821340 | 34.39 | -0.11 | -0.32 | 34.5 | 34.5 | 34.03 | 4130 |
| 1713562200 | 34.5 | 0.01 | 0.03 | 34.56 | 34.56 | 34.1 | 3246 |
| 1713475800 | 34.49 | 0.52 | 1.53 | 34.15 | 34.63 | 34.15 | 7009 |
| 1713389400 | 33.97 | -0.52 | -1.51 | 34.16 | 34.48 | 33.97 | 3106 |
| 1713302940 | 34.49 | -0.05 | -0.14 | 34.4 | 34.79 | 34.06 | 5369 |
| 1713216600 | 34.54 | -0.5 | -1.43 | 35.02 | 35.02 | 33.95 | 7854 |
| 1712957400 | 35.04 | -0.59 | -1.66 | 35.53 | 35.53 | 34.6 | 5945 |
| 1712870940 | 35.63 | -0.37 | -1.03 | 36.09 | 36.09 | 35.21 | 4163 |
| 1712784540 | 36 | -0.39 | -1.07 | 36.39 | 36.52 | 35.92 | 5614 |
| 1712698140 | 36.39 | -0.1 | -0.27 | 36.48 | 36.8 | 36.35 | 3634 |
| 1712611740 | 36.49 | 0.99 | 2.79 | 35.81 | 36.49 | 35.8 | 4996 |
| 1712352600 | 35.5 | -0.58 | -1.61 | 36.66 | 36.66 | 35.5 | 5166 |
| 1712266140 | 36.08 | 0.31 | 0.87 | 36.1 | 36.55 | 35.82 | 6075 |
| 1712179740 | 35.77 | -1.23 | -3.32 | 36.99 | 37 | 35.72 | 6871 |
| 1712093400 | 37 | -0.87 | -2.30 | 37.87 | 37.88 | 36.54 | 6452 |
| 1712006940 | 37.87 | -0.42 | -1.10 | 38.26 | 38.33 | 37.73 | 6539 |
| 1711661400 | 38.29 | -0.71 | -1.82 | 38.75 | 39.04 | 37.52 | 6338 |
| 1711574940 | 39 | -0.29 | -0.74 | 39.38 | 39.5 | 38.32 | 5488 |
| 1711488540 | 39.29 | 0.01 | 0.03 | 39.34 | 40.07 | 39.21 | 3593 |
| 1711402140 | 39.28 | -1.02 | -2.53 | 39.48 | 39.84 | 39.06 | 4645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
