M Dias Branco Sa Ind Com Alimentos (MDIA3T)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1744925400 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1744839000 | 25.9 | 2.93 | 12.76 | 25.89 | 25.9 | 25.89 | 100 |
| 1744752600 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1744666200 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1744407000 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1744320600 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1744234200 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1744147800 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1744061400 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1743802200 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1743715800 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1743629400 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1743543000 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1743456600 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1743197400 | 22.97 | -2.92 | -11.28 | 22.96 | 22.97 | 22.96 | 700 |
| 1743111000 | 25.89 | 0 | 0.00 | 25.89 | 25.89 | 25.89 | 0 |
| 1743024600 | 25.89 | 0 | 0.00 | 25.89 | 25.89 | 25.89 | 0 |
| 1742938200 | 25.89 | 0 | 0.00 | 25.89 | 25.89 | 25.89 | 0 |
| 1742851800 | 25.89 | 0 | 0.00 | 25.89 | 25.89 | 25.89 | 0 |
| 1742592600 | 25.89 | 0 | 0.00 | 25.89 | 25.89 | 25.89 | 0 |
| 1742506200 | 25.89 | 0 | 0.00 | 25.89 | 25.89 | 25.89 | 0 |
| 1742419800 | 25.89 | 0 | 0.00 | 25.89 | 25.89 | 25.89 | 0 |
| 1742333400 | 25.89 | 1.33 | 5.42 | 25.88 | 25.89 | 25.88 | 1000 |
| 1742246940 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 0 |
| 1741987740 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 0 |
| 1741901340 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 0 |
| 1741814940 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 0 |
| 1741728540 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 0 |
| 1741642140 | 24.56 | 1.48 | 6.41 | 24.55 | 24.56 | 24.55 | 10000 |
| 1741383000 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1741296600 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1741210200 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1740778200 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1740691800 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1740605400 | 23.08 | -1.85 | -7.42 | 23.07 | 23.08 | 23.07 | 200 |
| 1740518940 | 24.93 | 0 | 0.00 | 24.93 | 24.93 | 24.93 | 0 |
| 1740432540 | 24.93 | 2.75 | 12.40 | 25.64 | 25.65 | 24.92 | 2000 |
| 1740173340 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1740086940 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1740000540 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1739914140 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1739827740 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1739568540 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1739482140 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
