M Dias Branco Sa Ind Com Alimentos (MDIA3T)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1739309340 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1739222940 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1738963740 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1738877340 | 22.18 | -0.37 | -1.64 | 22.17 | 22.18 | 22.17 | 10000 |
| 1738790940 | 22.55 | -1.7 | -7.01 | 22.41 | 22.55 | 22.41 | 800 |
| 1738704540 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1738618140 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1738358940 | 24.25 | 2.72 | 12.63 | 24.24 | 24.25 | 24.24 | 1400 |
| 1738272540 | 21.53 | 0 | 0.00 | 21.53 | 21.53 | 21.53 | 0 |
| 1738186140 | 21.53 | 0 | 0.00 | 21.53 | 21.53 | 21.53 | 0 |
| 1738099740 | 21.53 | 0 | 0.00 | 21.53 | 21.53 | 21.53 | 0 |
| 1738013340 | 21.53 | 0 | 0.00 | 21.53 | 21.53 | 21.53 | 0 |
| 1737754140 | 21.53 | 0 | 0.00 | 21.53 | 21.53 | 21.53 | 0 |
| 1737667740 | 21.53 | 1.55 | 7.76 | 21.52 | 21.53 | 21.52 | 5000 |
| 1737581400 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
| 1737495000 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
| 1737408600 | 19.98 | -0.18 | -0.89 | 19.97 | 19.98 | 19.97 | 3000 |
| 1737149340 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1737062940 | 20.16 | 0.11 | 0.55 | 20.09 | 20.16 | 20.09 | 8100 |
| 1736976540 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1736890140 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1736803740 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1736544540 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1736458140 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1736371740 | 20.05 | 0.09 | 0.45 | 20.04 | 20.05 | 20.04 | 9000 |
| 1736285400 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1736199000 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1735939800 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1735853400 | 19.96 | -0.99 | -4.73 | 19.95 | 19.96 | 19.95 | 100 |
| 1735594140 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1735334940 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1735248540 | 20.95 | 0.23 | 1.11 | 20.93 | 20.95 | 20.93 | 15000 |
| 1734989400 | 20.72 | 0 | 0.00 | 20.72 | 20.72 | 20.72 | 0 |
| 1734730200 | 20.72 | 0.19 | 0.93 | 20.71 | 20.72 | 20.71 | 100 |
| 1734643740 | 20.53 | 0 | 0.00 | 20.53 | 20.53 | 20.53 | 0 |
| 1734557340 | 20.53 | 0 | 0.00 | 20.53 | 20.53 | 20.53 | 0 |
| 1734470940 | 20.53 | -2.08 | -9.20 | 20.52 | 20.53 | 20.52 | 8000 |
| 1734384600 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1734125400 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1734039000 | 22.61 | -0.32 | -1.40 | 22.37 | 22.61 | 22.37 | 20000 |
| 1733952540 | 22.93 | 0.54 | 2.41 | 22.32 | 22.93 | 22.32 | 10100 |
| 1733866200 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1733779800 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1733520600 | 22.39 | -0.2 | -0.89 | 22.38 | 22.39 | 22.38 | 100 |
| 1733434200 | 22.59 | -0.06 | -0.26 | 22.58 | 22.59 | 22.58 | 300 |
| 1733347800 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1733261400 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1733175000 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1732915800 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1732829400 | 22.65 | -1.06 | -4.47 | 22.64 | 22.65 | 22.64 | 1000 |
| 1732743000 | 23.71 | 0 | 0.00 | 23.71 | 23.71 | 23.71 | 0 |
| 1732656600 | 23.71 | 0.05 | 0.21 | 23.7 | 23.71 | 23.7 | 5000 |
| 1732570200 | 23.66 | 0 | 0.00 | 23.66 | 23.66 | 23.66 | 0 |
| 1732311000 | 23.66 | 0 | 0.00 | 23.66 | 23.66 | 23.66 | 0 |
| 1732224600 | 23.66 | 0.23 | 0.98 | 23.65 | 23.66 | 23.65 | 3000 |
| 1732051800 | 23.43 | -1.64 | -6.54 | 27.38 | 27.39 | 23.33 | 5600 |
| 1731965400 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1731619800 | 25.07 | 1.13 | 4.72 | 25.06 | 25.07 | 25.06 | 20000 |
| 1731533400 | 23.94 | 0.73 | 3.15 | 23.83 | 23.94 | 23.83 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
