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
17/05/2024	1,25%	0,44	35,57	35,16	35,14	35,86	25M	3.455
16/05/2024	0,37%	0,13	35,13	35,47	34,89	35,47	22M	2.694
15/05/2024	0,57%	0,20	35,00	34,70	34,66	35,35	20M	2.923
14/05/2024	-0,57%	-0,20	34,80	35,18	34,80	35,48	27M	3.477
13/05/2024	2,19%	0,75	35,00	33,75	33,33	35,34	89M	11.032
10/05/2024	-0,12%	-0,04	34,25	34,56	33,93	34,56	24M	3.111
09/05/2024	-0,75%	-0,26	34,29	34,55	34,09	34,55	14M	1.844
08/05/2024	0,44%	0,15	34,55	34,31	34,26	34,72	22M	1.620
07/05/2024	1,27%	0,43	34,40	34,01	33,99	34,49	12M	1.515
06/05/2024	-1,25%	-0,43	33,97	34,23	33,97	34,51	19M	2.670
03/05/2024	1,56%	0,53	34,40	34,05	34,00	34,54	25M	2.743
02/05/2024	-0,21%	-0,07	33,87	34,04	33,69	34,34	32M	2.686
30/04/2024	-1,34%	-0,46	33,94	34,20	33,81	34,33	31M	3.321
29/04/2024	0,29%	0,10	34,40	34,30	34,19	34,87	74M	4.170
26/04/2024	0,09%	0,03	34,30	34,39	34,20	34,70	50M	5.064
25/04/2024	0,41%	0,14	34,27	34,23	34,00	34,27	21M	2.081
24/04/2024	-0,15%	-0,05	34,13	34,40	34,10	34,51	16M	2.849
23/04/2024	0,09%	0,03	34,18	34,18	33,98	34,50	34M	3.938
22/04/2024	-0,44%	-0,15	34,15	34,50	34,14	34,50	19M	3.192
19/04/2024	0,23%	0,08	34,30	34,45	34,11	34,49	22M	2.649
18/04/2024	0,20%	0,07	34,22	34,20	34,12	34,61	33M	4.918
17/04/2024	-0,03%	-0,01	34,15	34,49	34,07	34,51	27M	4.349
16/04/2024	-0,70%	-0,24	34,16	34,24	34,04	34,80	40M	4.743
15/04/2024	-1,55%	-0,54	34,40	34,93	33,94	34,94	78M	8.602
12/04/2024	-1,58%	-0,56	34,94	35,60	34,58	35,60	32M	4.504
11/04/2024	-1,80%	-0,65	35,50	36,17	35,23	36,17	33M	3.059
10/04/2024	-0,80%	-0,29	36,15	36,54	35,91	36,56	24M	2.569
09/04/2024	-0,11%	-0,04	36,44	36,43	36,31	36,81	25M	3.100
08/04/2024	1,90%	0,68	36,48	35,80	35,79	36,48	28M	3.433
05/04/2024	-1,10%	-0,40	35,80	36,37	35,55	36,39	61M	5.794
04/04/2024	0,19%	0,07	36,20	36,14	35,81	36,58	57M	6.873
03/04/2024	-2,32%	-0,86	36,13	37,01	35,83	37,05	39M	5.083
02/04/2024	-2,89%	-1,10	36,99	37,98	36,50	37,98	49M	5.782
01/04/2024	-0,24%	-0,09	38,09	38,21	37,72	38,34	19M	2.515
28/03/2024	-1,88%	-0,73	38,18	38,96	37,50	39,07	44M	4.527
27/03/2024	-1,19%	-0,47	38,91	39,53	38,29	39,68	41M	4.628
26/03/2024	-0,30%	-0,12	39,38	39,74	39,20	40,09	23M	3.450
25/03/2024	-1,23%	-0,49	39,50	39,77	39,08	39,80	28M	3.522
22/03/2024	-2,13%	-0,87	39,99	40,71	39,23	40,76	35M	4.417
21/03/2024	-1,54%	-0,64	40,86	41,55	40,48	41,55	21M	2.809
20/03/2024	0,34%	0,14	41,50	41,25	40,31	41,51	30M	3.187
19/03/2024	-0,36%	-0,15	41,36	41,51	41,08	41,70	27M	2.511
18/03/2024	0,29%	0,12	41,51	41,33	40,88	41,51	27M	2.693
15/03/2024	-0,86%	-0,36	41,39	41,88	40,96	42,31	41M	3.050
14/03/2024	3,11%	1,26	41,75	40,65	40,46	41,90	67M	5.968
13/03/2024	0,27%	0,11	40,49	40,40	40,15	40,52	93M	3.298
12/03/2024	1,08%	0,43	40,38	40,08	40,04	40,64	18M	2.254
11/03/2024	-1,79%	-0,73	39,95	40,70	39,46	41,00	32M	2.489
08/03/2024	0,00%	0,00	40,68	40,65	40,30	41,00	40M	3.176
07/03/2024	1,55%	0,62	40,68	40,05	39,73	40,87	36M	4.436
06/03/2024	-0,17%	-0,07	40,06	40,43	39,81	40,68	14M	2.094
05/03/2024	0,30%	0,12	40,13	40,15	39,71	40,42	29M	2.965
04/03/2024	-0,87%	-0,35	40,01	40,50	40,01	40,76	24M	3.493
01/03/2024	-2,09%	-0,86	40,36	41,20	39,94	41,22	35M	4.204
29/02/2024	-0,07%	-0,03	41,22	41,20	40,69	41,60	32M	3.376
28/02/2024	0,71%	0,29	41,25	40,96	40,63	41,38	40M	4.722
27/02/2024	-0,05%	-0,02	40,96	41,44	40,76	41,56	56M	6.444
26/02/2024	2,12%	0,85	40,98	41,11	40,08	41,71	71M	8.319
23/02/2024	2,71%	1,06	40,13	39,05	38,87	40,45	53M	4.946
22/02/2024	1,40%	0,54	39,07	38,53	38,22	39,07	39M	5.157
21/02/2024	-1,15%	-0,45	38,53	38,98	38,20	39,00	17M	2.061
20/02/2024	1,43%	0,55	38,98	38,21	38,06	39,25	31M	2.400
19/02/2024	-1,59%	-0,62	38,43	39,00	37,85	39,00	26M	2.880
16/02/2024	0,00%	0,00	39,05	39,05	38,54	39,32	24M	2.865
15/02/2024	2,09%	0,80	39,05	38,38	38,28	39,36	35M	3.274
14/02/2024	-2,10%	-0,82	38,25	38,53	37,75	38,69	17M	1.947
09/02/2024	1,40%	0,54	39,07	38,80	38,14	39,40	24M	2.788
08/02/2024	-1,18%	-0,46	38,53	38,86	38,03	38,99	34M	1.863
07/02/2024	1,01%	0,39	38,99	38,60	36,93	39,00	30M	3.278
06/02/2024	0,84%	0,32	38,60	38,43	38,24	39,19	38M	3.641
05/02/2024	-0,80%	-0,31	38,28	38,76	38,10	38,84	39M	2.008
02/02/2024	0,05%	0,02	38,59	38,54	38,23	39,09	18M	2.455
01/02/2024	0,70%	0,27	38,57	38,31	38,11	38,72	22M	3.388
31/01/2024	-0,39%	-0,15	38,30	38,50	37,99	39,39	35M	4.310
30/01/2024	-0,44%	-0,17	38,45	38,41	38,17	38,95	15M	2.174
29/01/2024	0,73%	0,28	38,62	38,49	38,30	39,15	12M	1.884
26/01/2024	0,00%	0,00	38,34	38,60	38,01	38,77	12M	1.591
25/01/2024	-0,54%	-0,21	38,34	38,48	38,04	38,71	11M	1.480
24/01/2024	-0,49%	-0,19	38,55	38,99	38,31	39,28	11M	1.869
23/01/2024	0,89%	0,34	38,74	38,84	38,16	38,84	14M	2.162
22/01/2024	0,16%	0,06	38,40	38,34	37,92	38,86	14M	2.337
19/01/2024	3,29%	1,22	38,34	37,05	36,87	38,68	37M	3.994
18/01/2024	0,87%	0,32	37,12	36,82	36,66	37,14	12M	2.074
17/01/2024	0,16%	0,06	36,80	36,54	36,32	36,98	16M	2.011
16/01/2024	-1,37%	-0,51	36,74	37,13	36,31	37,13	19M	2.007
15/01/2024	-0,13%	-0,05	37,25	37,30	36,96	37,61	6M	951
12/01/2024	0,11%	0,04	37,30	37,24	36,75	37,55	24M	2.814
11/01/2024	-1,30%	-0,49	37,26	37,53	37,10	37,80	14M	1.686
10/01/2024	1,21%	0,45	37,75	37,57	37,00	37,75	20M	2.032
09/01/2024	-0,11%	-0,04	37,30	37,30	37,09	37,65	10M	1.399
08/01/2024	1,36%	0,50	37,34	36,83	36,75	37,75	10M	1.518
05/01/2024	0,46%	0,17	36,84	36,63	36,59	37,68	19M	2.182
04/01/2024	-1,58%	-0,59	36,67	37,26	36,25	37,36	20M	2.248
03/01/2024	-1,32%	-0,50	37,26	37,50	37,17	37,93	16M	2.057
02/01/2024	-2,25%	-0,87	37,76	38,63	37,45	38,63	22M	3.688
28/12/2023	2,96%	1,11	38,63	37,60	37,44	39,48	111M	6.104
27/12/2023	-1,52%	-0,58	37,52	37,71	37,13	37,89	17M	2.150
26/12/2023	0,26%	0,10	38,10	38,27	37,74	38,42	18M	2.121
22/12/2023	-0,11%	-0,04	38,00	38,04	37,20	38,46	20M	3.329
21/12/2023	-1,71%	-0,66	38,04	38,80	37,40	38,96	40M	5.092
20/12/2023	-0,97%	-0,38	38,70	38,88	38,51	39,19	26M	3.954
19/12/2023	0,88%	0,34	39,08	38,74	38,68	39,27	36M	3.825
18/12/2023	-0,54%	-0,21	38,74	38,92	38,20	39,44	35M	3.327
15/12/2023	0,67%	0,26	38,95	38,71	38,45	39,00	51M	3.569
14/12/2023	1,82%	0,69	38,69	38,12	38,08	39,10	35M	4.087
13/12/2023	2,43%	0,90	38,00	37,00	36,92	38,14	28M	2.953
12/12/2023	-0,27%	-0,10	37,10	37,44	36,36	37,46	31M	5.139
11/12/2023	0,00%	0,00	37,20	37,21	36,88	37,66	23M	3.420
08/12/2023	0,62%	0,23	37,20	36,96	36,75	37,36	17M	2.199
07/12/2023	0,41%	0,15	36,97	36,81	36,64	37,34	24M	3.195
06/12/2023	1,15%	0,42	36,82	36,38	36,10	36,82	35M	4.337
05/12/2023	0,91%	0,33	36,40	36,20	35,79	36,70	32M	3.497
04/12/2023	-0,36%	-0,13	36,07	35,92	35,31	36,07	28M	4.618
01/12/2023	2,61%	0,92	36,20	35,10	34,91	36,58	49M	5.913
30/11/2023	1,18%	0,41	35,28	34,87	34,66	35,34	29M	3.079
29/11/2023	-0,06%	-0,02	34,87	34,91	34,48	35,17	32M	4.535
28/11/2023	0,66%	0,23	34,89	34,52	34,46	35,37	34M	4.500
27/11/2023	0,43%	0,15	34,66	34,59	33,93	35,12	39M	4.690
24/11/2023	-5,30%	-1,93	34,51	36,41	34,06	36,54	46M	5.149
23/11/2023	1,17%	0,42	36,44	36,02	35,90	37,01	24M	3.257
22/11/2023	0,08%	0,03	36,02	36,02	35,84	36,28	25M	3.381
21/11/2023	-1,04%	-0,38	35,99	36,37	35,59	36,39	33M	5.181
20/11/2023	1,22%	0,44	36,37	35,93	35,34	36,62	26M	3.547
17/11/2023	0,62%	0,22	35,93	35,72	35,56	36,15	32M	4.410
16/11/2023	1,02%	0,36	35,71	35,28	34,92	35,71	45M	6.187
14/11/2023	10,12%	3,25	35,35	32,23	32,21	35,35	105M	10.425
13/11/2023	-8,47%	-2,97	32,10	35,46	31,70	35,46	129M	14.480
10/11/2023	2,94%	1,00	35,07	34,12	33,89	35,47	41M	5.115
09/11/2023	-1,07%	-0,37	34,07	34,44	33,63	34,76	28M	4.178
08/11/2023	1,15%	0,39	34,44	33,99	33,79	34,57	36M	6.058
07/11/2023	1,64%	0,55	34,05	33,53	33,22	34,05	42M	5.771
06/11/2023	0,09%	0,03	33,50	33,40	33,08	33,62	21M	3.556
03/11/2023	2,42%	0,79	33,47	32,84	32,84	33,87	54M	6.491
01/11/2023	-	-	32,68	32,56	32,00	32,69	32M	4.834

Date,Open,High,Low,Close,Volume
17-May-24,35.16,35.86,35.14,35.57,24756478
16-May-24,35.47,35.47,34.89,35.13,21756161
15-May-24,34.70,35.35,34.66,35.00,20314178
14-May-24,35.18,35.48,34.80,34.80,26900670
13-May-24,33.75,35.34,33.33,35.00,88628130
10-May-24,34.56,34.56,33.93,34.25,24446191
09-May-24,34.55,34.55,34.09,34.29,13647162
08-May-24,34.31,34.72,34.26,34.55,21566560
07-May-24,34.01,34.49,33.99,34.40,11812104
06-May-24,34.23,34.51,33.97,33.97,19327250
03-May-24,34.05,34.54,34.00,34.40,25375230
02-May-24,34.04,34.34,33.69,33.87,32351956
30-Apr-24,34.20,34.33,33.81,33.94,30622133
29-Apr-24,34.30,34.87,34.19,34.40,73653260
26-Apr-24,34.39,34.70,34.20,34.30,50051588
25-Apr-24,34.23,34.27,34.00,34.27,20817316
24-Apr-24,34.40,34.51,34.10,34.13,15956021
23-Apr-24,34.18,34.50,33.98,34.18,33754312
22-Apr-24,34.50,34.50,34.14,34.15,19408499
19-Apr-24,34.45,34.49,34.11,34.30,22158602
18-Apr-24,34.20,34.61,34.12,34.22,32718954
17-Apr-24,34.49,34.51,34.07,34.15,26829052
16-Apr-24,34.24,34.80,34.04,34.16,40462034
15-Apr-24,34.93,34.94,33.94,34.40,77718373
12-Apr-24,35.60,35.60,34.58,34.94,32241102
11-Apr-24,36.17,36.17,35.23,35.50,32515931
10-Apr-24,36.54,36.56,35.91,36.15,24143997
09-Apr-24,36.43,36.81,36.31,36.44,24663255
08-Apr-24,35.80,36.48,35.79,36.48,28475706
05-Apr-24,36.37,36.39,35.55,35.80,60942583
04-Apr-24,36.14,36.58,35.81,36.20,57278998
03-Apr-24,37.01,37.05,35.83,36.13,38664129
02-Apr-24,37.98,37.98,36.50,36.99,49121465
01-Apr-24,38.21,38.34,37.72,38.09,18716749
28-Mar-24,38.96,39.07,37.50,38.18,43711483
27-Mar-24,39.53,39.68,38.29,38.91,41076837
26-Mar-24,39.74,40.09,39.20,39.38,22871841
25-Mar-24,39.77,39.80,39.08,39.50,27920808
22-Mar-24,40.71,40.76,39.23,39.99,35109624
21-Mar-24,41.55,41.55,40.48,40.86,20856397
20-Mar-24,41.25,41.51,40.31,41.50,30199190
19-Mar-24,41.51,41.70,41.08,41.36,27317212
18-Mar-24,41.33,41.51,40.88,41.51,27101450
15-Mar-24,41.88,42.31,40.96,41.39,40772281
14-Mar-24,40.65,41.90,40.46,41.75,67047054
13-Mar-24,40.40,40.52,40.15,40.49,93313077
12-Mar-24,40.08,40.64,40.04,40.38,18369402
11-Mar-24,40.70,41.00,39.46,39.95,32063223
08-Mar-24,40.65,41.00,40.30,40.68,40403872
07-Mar-24,40.05,40.87,39.73,40.68,36316210
06-Mar-24,40.43,40.68,39.81,40.06,14139506
05-Mar-24,40.15,40.42,39.71,40.13,28540586
04-Mar-24,40.50,40.76,40.01,40.01,23679052
01-Mar-24,41.20,41.22,39.94,40.36,34701845
29-Feb-24,41.20,41.60,40.69,41.22,31679963
28-Feb-24,40.96,41.38,40.63,41.25,40084948
27-Feb-24,41.44,41.56,40.76,40.96,55722077
26-Feb-24,41.11,41.71,40.08,40.98,71181484
23-Feb-24,39.05,40.45,38.87,40.13,53219650
22-Feb-24,38.53,39.07,38.22,39.07,38852643
21-Feb-24,38.98,39.00,38.20,38.53,16684682
20-Feb-24,38.21,39.25,38.06,38.98,31176909
19-Feb-24,39.00,39.00,37.85,38.43,26329923
16-Feb-24,39.05,39.32,38.54,39.05,23524977
15-Feb-24,38.38,39.36,38.28,39.05,34930396
14-Feb-24,38.53,38.69,37.75,38.25,17481908
09-Feb-24,38.80,39.40,38.14,39.07,24213131
08-Feb-24,38.86,38.99,38.03,38.53,33535326
07-Feb-24,38.60,39.00,36.93,38.99,30052632
06-Feb-24,38.43,39.19,38.24,38.60,38476009
05-Feb-24,38.76,38.84,38.10,38.28,38969990
02-Feb-24,38.54,39.09,38.23,38.59,18100441
01-Feb-24,38.31,38.72,38.11,38.57,21594643
31-Jan-24,38.50,39.39,37.99,38.30,34663472
30-Jan-24,38.41,38.95,38.17,38.45,15305588
29-Jan-24,38.49,39.15,38.30,38.62,12249704
26-Jan-24,38.60,38.77,38.01,38.34,12345766
25-Jan-24,38.48,38.71,38.04,38.34,10844069
24-Jan-24,38.99,39.28,38.31,38.55,10969126
23-Jan-24,38.84,38.84,38.16,38.74,13943890
22-Jan-24,38.34,38.86,37.92,38.40,14059475
19-Jan-24,37.05,38.68,36.87,38.34,37289651
18-Jan-24,36.82,37.14,36.66,37.12,12045928
17-Jan-24,36.54,36.98,36.32,36.80,15888134
16-Jan-24,37.13,37.13,36.31,36.74,18663620
15-Jan-24,37.30,37.61,36.96,37.25,5959190
12-Jan-24,37.24,37.55,36.75,37.30,23640226
11-Jan-24,37.53,37.80,37.10,37.26,13511316
10-Jan-24,37.57,37.75,37.00,37.75,20012941
09-Jan-24,37.30,37.65,37.09,37.30,10423083
08-Jan-24,36.83,37.75,36.75,37.34,10236624
05-Jan-24,36.63,37.68,36.59,36.84,18962553
04-Jan-24,37.26,37.36,36.25,36.67,19804945
03-Jan-24,37.50,37.93,37.17,37.26,15548347
02-Jan-24,38.63,38.63,37.45,37.76,21589675
28-Dec-23,37.60,39.48,37.44,38.63,110603874
27-Dec-23,37.71,37.89,37.13,37.52,17488089
26-Dec-23,38.27,38.42,37.74,38.10,18148844
22-Dec-23,38.04,38.46,37.20,38.00,19799080
21-Dec-23,38.80,38.96,37.40,38.04,39504966
20-Dec-23,38.88,39.19,38.51,38.70,26427187
19-Dec-23,38.74,39.27,38.68,39.08,35610997
18-Dec-23,38.92,39.44,38.20,38.74,35074183
15-Dec-23,38.71,39.00,38.45,38.95,50973088
14-Dec-23,38.12,39.10,38.08,38.69,35274037
13-Dec-23,37.00,38.14,36.92,38.00,27867750
12-Dec-23,37.44,37.46,36.36,37.10,30807652
11-Dec-23,37.21,37.66,36.88,37.20,22864217
08-Dec-23,36.96,37.36,36.75,37.20,16528235
07-Dec-23,36.81,37.34,36.64,36.97,24231229
06-Dec-23,36.38,36.82,36.10,36.82,35145887
05-Dec-23,36.20,36.70,35.79,36.40,32339924
04-Dec-23,35.92,36.07,35.31,36.07,27836466
01-Dec-23,35.10,36.58,34.91,36.20,49274114
30-Nov-23,34.87,35.34,34.66,35.28,28962112
29-Nov-23,34.91,35.17,34.48,34.87,32174593
28-Nov-23,34.52,35.37,34.46,34.89,33844544
27-Nov-23,34.59,35.12,33.93,34.66,38792389
24-Nov-23,36.41,36.54,34.06,34.51,46013613
23-Nov-23,36.02,37.01,35.90,36.44,24013767
22-Nov-23,36.02,36.28,35.84,36.02,24746912
21-Nov-23,36.37,36.39,35.59,35.99,33416047
20-Nov-23,35.93,36.62,35.34,36.37,25616757
17-Nov-23,35.72,36.15,35.56,35.93,32333737
16-Nov-23,35.28,35.71,34.92,35.71,44810674
14-Nov-23,32.23,35.35,32.21,35.35,104849037
13-Nov-23,35.46,35.46,31.70,32.10,129221212
10-Nov-23,34.12,35.47,33.89,35.07,40787068
09-Nov-23,34.44,34.76,33.63,34.07,27963560
08-Nov-23,33.99,34.57,33.79,34.44,35978716
07-Nov-23,33.53,34.05,33.22,34.05,42059792
06-Nov-23,33.40,33.62,33.08,33.50,20534199
03-Nov-23,32.84,33.87,32.84,33.47,53538542
01-Nov-23,32.56,32.69,32.00,32.68,31989022

*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