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
02/04/2025	1,28%	0,29	22,92	22,72	22,49	23,53	15M	3.882
01/04/2025	-0,53%	-0,12	22,63	22,75	22,32	22,85	12M	2.673
31/03/2025	1,52%	0,34	22,75	22,42	22,28	23,26	12M	3.134
28/03/2025	-1,23%	-0,28	22,41	22,70	22,05	22,85	19M	4.594
27/03/2025	-1,13%	-0,26	22,69	22,86	22,69	23,12	14M	3.232
26/03/2025	-0,74%	-0,17	22,95	23,13	22,77	23,36	11M	3.022
25/03/2025	-3,02%	-0,72	23,12	23,84	23,12	23,89	13M	2.578

24/03/2025	0,34%	0,08	23,84	23,51	23,23	24,04	8M	1.871
21/03/2025	0,00%	0,00	23,76	23,74	23,58	24,05	26M	6.965
20/03/2025	0,08%	0,02	23,76	23,64	23,40	24,10	16M	3.469
19/03/2025	1,32%	0,31	23,74	23,07	23,00	24,00	15M	3.298
18/03/2025	-0,85%	-0,20	23,43	23,54	23,43	24,01	15M	2.760
17/03/2025	1,46%	0,34	23,63	23,30	23,18	23,79	13M	3.145
14/03/2025	2,33%	0,53	23,29	22,77	22,73	23,29	10M	3.212
13/03/2025	0,53%	0,12	22,76	22,63	22,29	22,93	10M	2.798
12/03/2025	-3,00%	-0,70	22,64	23,26	22,11	23,40	18M	3.921
11/03/2025	-3,27%	-0,79	23,34	24,03	23,06	24,41	17M	4.277
10/03/2025	1,81%	0,43	24,13	23,49	23,04	24,62	21M	4.494
07/03/2025	1,94%	0,45	23,70	23,21	22,80	23,95	19M	5.245
06/03/2025	3,06%	0,69	23,25	22,56	22,40	23,37	14M	3.097
05/03/2025	0,45%	0,10	22,56	23,00	22,46	23,25	12M	3.194
28/02/2025	-1,45%	-0,33	22,46	22,80	22,46	23,14	12M	2.470
27/02/2025	1,38%	0,31	22,79	22,50	22,10	22,98	13M	3.126
26/02/2025	-2,47%	-0,57	22,48	23,24	22,20	23,55	12M	3.182
25/02/2025	-2,91%	-0,69	23,05	23,67	22,55	24,14	23M	5.452
24/02/2025	0,21%	0,05	23,74	23,85	23,74	25,70	34M	7.293
21/02/2025	0,21%	0,05	23,69	23,54	23,09	23,73	23M	4.971
20/02/2025	-0,38%	-0,09	23,64	23,82	23,57	24,40	10M	2.496
19/02/2025	-3,34%	-0,82	23,73	24,45	23,59	25,05	25M	4.676
18/02/2025	4,78%	1,12	24,55	23,58	23,23	24,74	29M	5.083
17/02/2025	3,08%	0,70	23,43	22,74	22,70	23,83	14M	3.699
14/02/2025	1,29%	0,29	22,73	22,60	22,47	23,13	21M	4.299
13/02/2025	0,63%	0,14	22,44	22,30	21,78	22,44	14M	2.978
12/02/2025	-0,36%	-0,08	22,30	22,23	21,70	22,79	15M	3.579
11/02/2025	3,52%	0,76	22,38	21,52	21,50	22,50	12M	2.654
10/02/2025	0,05%	0,01	21,62	21,59	21,51	22,30	13M	2.553
07/02/2025	-2,17%	-0,48	21,61	21,99	21,38	22,52	20M	3.065
06/02/2025	2,46%	0,53	22,09	21,60	21,40	22,15	15M	3.134
05/02/2025	-5,93%	-1,36	21,56	23,06	21,55	23,06	18M	3.452
04/02/2025	0,48%	0,11	22,92	22,88	22,55	23,41	13M	2.784
03/02/2025	-1,17%	-0,27	22,81	23,08	22,51	23,17	9M	1.486
31/01/2025	-4,15%	-1,00	23,08	24,09	23,06	24,19	18M	2.923
30/01/2025	-0,54%	-0,13	24,08	24,20	23,74	24,40	21M	5.431
29/01/2025	8,47%	1,89	24,21	22,28	22,28	24,48	35M	7.031
28/01/2025	-0,49%	-0,11	22,32	22,29	22,02	23,13	20M	5.679
27/01/2025	11,04%	2,23	22,43	20,33	20,33	22,45	30M	7.137
24/01/2025	-1,99%	-0,41	20,20	20,66	20,08	21,01	11M	2.575
23/01/2025	0,59%	0,12	20,61	20,70	20,52	21,05	10M	3.395
22/01/2025	1,39%	0,28	20,49	20,18	19,97	20,65	10M	3.327
21/01/2025	3,53%	0,69	20,21	19,63	19,46	20,53	13M	4.401
20/01/2025	0,62%	0,12	19,52	19,43	19,20	19,79	10M	2.115
17/01/2025	-0,41%	-0,08	19,40	19,49	19,28	19,69	11M	3.471
16/01/2025	-3,90%	-0,79	19,48	20,32	19,48	20,32	8M	2.432
15/01/2025	3,68%	0,72	20,27	19,57	19,57	20,45	15M	3.055
14/01/2025	0,83%	0,16	19,55	19,48	19,31	19,63	4M	1.129
13/01/2025	0,57%	0,11	19,39	19,25	19,23	19,60	9M	1.501
10/01/2025	-5,49%	-1,12	19,28	20,60	19,10	20,60	12M	3.507
09/01/2025	2,20%	0,44	20,40	20,00	19,88	20,45	6M	1.586
08/01/2025	-2,01%	-0,41	19,96	20,35	19,60	20,35	10M	2.051
07/01/2025	1,39%	0,28	20,37	20,14	20,05	20,62	9M	2.240
06/01/2025	2,55%	0,50	20,09	20,14	19,74	20,24	6M	1.742
03/01/2025	-0,10%	-0,02	19,59	19,61	19,46	19,90	6M	1.786
02/01/2025	-2,19%	-0,44	19,61	20,16	19,43	20,16	12M	2.928
30/12/2024	-0,55%	-0,11	20,05	20,40	19,97	20,52	9M	2.295
27/12/2024	-0,88%	-0,18	20,16	20,50	19,99	20,59	21M	5.269
26/12/2024	-0,88%	-0,18	20,34	20,54	20,03	20,68	30M	4.497
23/12/2024	-0,63%	-0,13	20,52	20,68	20,37	20,92	12M	3.571
20/12/2024	6,33%	1,23	20,65	19,89	19,40	20,66	34M	7.447
19/12/2024	-0,92%	-0,18	19,42	19,57	18,95	19,76	22M	5.613
18/12/2024	-0,91%	-0,18	19,60	19,63	19,60	20,17	32M	5.673
17/12/2024	-0,65%	-0,13	19,78	19,86	19,72	20,40	22M	4.913
16/12/2024	-6,17%	-1,31	19,91	21,21	19,91	21,38	21M	3.370
13/12/2024	-1,30%	-0,28	21,22	21,60	21,22	21,73	7M	1.850
12/12/2024	-3,97%	-0,89	21,50	22,59	21,50	22,60	12M	2.206
11/12/2024	1,77%	0,39	22,39	21,99	21,85	22,77	17M	4.018
10/12/2024	1,52%	0,33	22,00	21,80	21,80	22,22	15M	2.387
09/12/2024	0,00%	0,00	21,67	21,66	21,51	22,27	13M	2.622
06/12/2024	-2,78%	-0,62	21,67	22,50	21,67	22,50	11M	1.817
05/12/2024	-0,54%	-0,12	22,29	22,51	22,01	22,54	10M	1.935
04/12/2024	2,33%	0,51	22,41	22,04	21,79	22,70	13M	2.430
03/12/2024	-3,82%	-0,87	21,90	22,55	21,81	22,95	16M	2.640
02/12/2024	2,52%	0,56	22,77	22,29	21,95	22,77	15M	3.330
29/11/2024	0,77%	0,17	22,21	22,08	21,48	22,46	22M	4.466
28/11/2024	-2,82%	-0,64	22,04	22,61	21,81	22,61	16M	3.127
27/11/2024	-1,61%	-0,37	22,68	23,20	22,40	23,20	23M	4.394
26/11/2024	0,92%	0,21	23,05	23,01	22,79	23,25	13M	2.470
25/11/2024	-3,99%	-0,95	22,84	23,89	22,84	23,94	30M	3.391
22/11/2024	3,34%	0,77	23,79	23,05	22,71	23,79	19M	3.673
21/11/2024	2,31%	0,52	23,02	22,55	22,37	23,34	43M	4.821
19/11/2024	-6,44%	-1,55	22,50	24,00	22,50	24,51	43M	7.685
18/11/2024	-5,31%	-1,35	24,05	25,15	23,88	25,42	30M	6.030
14/11/2024	4,27%	1,04	25,40	24,22	24,19	25,66	35M	5.733
13/11/2024	3,88%	0,91	24,36	23,45	23,45	24,53	38M	5.745
12/11/2024	-0,89%	-0,21	23,45	22,96	22,77	23,80	47M	7.506
11/11/2024	-6,33%	-1,60	23,66	22,70	21,86	23,91	150M	17.894
08/11/2024	-3,14%	-0,82	25,26	26,00	25,14	26,14	39M	5.733
07/11/2024	-1,29%	-0,34	26,08	26,44	25,82	26,50	21M	3.845
06/11/2024	0,96%	0,25	26,42	25,87	25,79	26,56	25M	4.274
05/11/2024	0,31%	0,08	26,17	26,28	25,72	26,28	17M	3.332
04/11/2024	2,31%	0,59	26,09	25,73	25,72	26,30	20M	3.996
01/11/2024	1,96%	0,49	25,50	25,19	25,01	25,69	30M	2.992
31/10/2024	0,00%	0,00	25,01	24,92	24,80	25,18	24M	3.758
30/10/2024	-0,04%	-0,01	25,01	25,05	24,94	25,28	9M	1.829
29/10/2024	-0,52%	-0,13	25,02	25,16	24,81	25,32	13M	1.827
28/10/2024	2,24%	0,55	25,15	24,86	24,80	25,38	12M	2.251
25/10/2024	-3,30%	-0,84	24,60	25,21	24,60	25,56	22M	3.114
24/10/2024	1,76%	0,44	25,44	24,82	24,82	25,61	17M	3.135
23/10/2024	-0,32%	-0,08	25,00	25,08	24,60	25,22	21M	5.067
22/10/2024	-0,20%	-0,05	25,08	25,17	24,62	25,44	23M	4.298
21/10/2024	0,52%	0,13	25,13	25,05	24,64	25,33	24M	3.483
18/10/2024	-0,79%	-0,20	25,00	25,20	24,98	25,38	23M	4.313
17/10/2024	1,37%	0,34	25,20	24,75	24,51	25,41	50M	4.846
16/10/2024	-0,08%	-0,02	24,86	24,89	24,62	25,01	34M	5.747
15/10/2024	-1,35%	-0,34	24,88	25,39	24,83	25,52	24M	4.237
14/10/2024	-0,28%	-0,07	25,22	25,05	24,88	25,32	17M	3.727
11/10/2024	1,16%	0,29	25,29	25,00	24,77	25,45	13M	2.912
10/10/2024	-4,40%	-1,15	25,00	26,00	25,00	26,06	61M	4.363
09/10/2024	-1,77%	-0,47	26,15	26,62	26,07	26,78	87M	4.392
08/10/2024	-0,15%	-0,04	26,62	26,59	26,12	26,82	21M	3.718
07/10/2024	0,49%	0,13	26,66	26,71	26,46	26,90	17M	3.089
04/10/2024	0,68%	0,18	26,53	26,25	26,14	27,18	28M	5.489
03/10/2024	0,73%	0,19	26,35	26,16	25,78	26,48	32M	5.830
02/10/2024	4,02%	1,01	26,16	25,15	25,11	26,31	14M	3.086
01/10/2024	-1,30%	-0,33	25,15	25,63	24,91	25,75	23M	4.460
30/09/2024	2,12%	0,53	25,48	25,11	24,70	25,64	23M	3.549
27/09/2024	-0,44%	-0,11	24,95	25,06	24,92	25,33	19M	3.341
26/09/2024	0,52%	0,13	25,06	25,15	24,81	25,32	11M	3.084
25/09/2024	-0,68%	-0,17	24,93	25,29	24,76	25,34	19M	3.502
24/09/2024	-0,95%	-0,24	25,10	25,46	25,10	25,65	13M	2.582
23/09/2024	-2,35%	-0,61	25,34	25,96	25,25	25,96	19M	3.937
20/09/2024	-1,59%	-0,42	25,95	26,38	25,59	26,46	35M	5.970
19/09/2024	-1,49%	-0,40	26,37	26,78	26,12	26,96	21M	3.553
18/09/2024	0,41%	0,11	26,77	26,63	26,60	27,00	13M	3.261
17/09/2024	-	-	26,66	26,70	26,27	26,84	20M	3.349

Date,Open,High,Low,Close,Volume
02-Apr-25,22.72,23.53,22.49,22.92,15448802
01-Apr-25,22.75,22.85,22.32,22.63,12053778
31-Mar-25,22.42,23.26,22.28,22.75,12425405
28-Mar-25,22.70,22.85,22.05,22.41,18629993
27-Mar-25,22.86,23.12,22.69,22.69,14266389
26-Mar-25,23.13,23.36,22.77,22.95,11108611
25-Mar-25,23.84,23.89,23.12,23.12,12699443
24-Mar-25,23.51,24.04,23.23,23.84,8409032
21-Mar-25,23.74,24.05,23.58,23.76,25556304
20-Mar-25,23.64,24.10,23.40,23.76,15620757
19-Mar-25,23.07,24.00,23.00,23.74,15155973
18-Mar-25,23.54,24.01,23.43,23.43,14804066
17-Mar-25,23.30,23.79,23.18,23.63,12656576
14-Mar-25,22.77,23.29,22.73,23.29,10293418
13-Mar-25,22.63,22.93,22.29,22.76,9735174
12-Mar-25,23.26,23.40,22.11,22.64,17742498
11-Mar-25,24.03,24.41,23.06,23.34,16713308
10-Mar-25,23.49,24.62,23.04,24.13,20732127
07-Mar-25,23.21,23.95,22.80,23.70,19220207
06-Mar-25,22.56,23.37,22.40,23.25,14157446
05-Mar-25,23.00,23.25,22.46,22.56,12203548
28-Feb-25,22.80,23.14,22.46,22.46,12077684
27-Feb-25,22.50,22.98,22.10,22.79,13294716
26-Feb-25,23.24,23.55,22.20,22.48,12280708
25-Feb-25,23.67,24.14,22.55,23.05,23099898
24-Feb-25,23.85,25.70,23.74,23.74,33839939
21-Feb-25,23.54,23.73,23.09,23.69,23335446
20-Feb-25,23.82,24.40,23.57,23.64,9632863
19-Feb-25,24.45,25.05,23.59,23.73,25165886
18-Feb-25,23.58,24.74,23.23,24.55,28733119
17-Feb-25,22.74,23.83,22.70,23.43,14197105
14-Feb-25,22.60,23.13,22.47,22.73,21280692
13-Feb-25,22.30,22.44,21.78,22.44,14406417
12-Feb-25,22.23,22.79,21.70,22.30,14551044
11-Feb-25,21.52,22.50,21.50,22.38,12348584
10-Feb-25,21.59,22.30,21.51,21.62,12866041
07-Feb-25,21.99,22.52,21.38,21.61,19765880
06-Feb-25,21.60,22.15,21.40,22.09,14734642
05-Feb-25,23.06,23.06,21.55,21.56,17680895
04-Feb-25,22.88,23.41,22.55,22.92,12673208
03-Feb-25,23.08,23.17,22.51,22.81,8539440
31-Jan-25,24.09,24.19,23.06,23.08,17893644
30-Jan-25,24.20,24.40,23.74,24.08,20920821
29-Jan-25,22.28,24.48,22.28,24.21,34748290
28-Jan-25,22.29,23.13,22.02,22.32,20461969
27-Jan-25,20.33,22.45,20.33,22.43,29644797
24-Jan-25,20.66,21.01,20.08,20.20,10774288
23-Jan-25,20.70,21.05,20.52,20.61,10414166
22-Jan-25,20.18,20.65,19.97,20.49,10439534
21-Jan-25,19.63,20.53,19.46,20.21,13265575
20-Jan-25,19.43,19.79,19.20,19.52,9702586
17-Jan-25,19.49,19.69,19.28,19.40,11075057
16-Jan-25,20.32,20.32,19.48,19.48,8268845
15-Jan-25,19.57,20.45,19.57,20.27,15456089
14-Jan-25,19.48,19.63,19.31,19.55,3724167
13-Jan-25,19.25,19.60,19.23,19.39,8517912
10-Jan-25,20.60,20.60,19.10,19.28,11684822
09-Jan-25,20.00,20.45,19.88,20.40,5743274
08-Jan-25,20.35,20.35,19.60,19.96,9957389
07-Jan-25,20.14,20.62,20.05,20.37,9354687
06-Jan-25,20.14,20.24,19.74,20.09,6305003
03-Jan-25,19.61,19.90,19.46,19.59,6069765
02-Jan-25,20.16,20.16,19.43,19.61,11770863
30-Dec-24,20.40,20.52,19.97,20.05,8719039
27-Dec-24,20.50,20.59,19.99,20.16,21320143
26-Dec-24,20.54,20.68,20.03,20.34,29763110
23-Dec-24,20.68,20.92,20.37,20.52,12237201
20-Dec-24,19.89,20.66,19.40,20.65,34283030
19-Dec-24,19.57,19.76,18.95,19.42,22149282
18-Dec-24,19.63,20.17,19.60,19.60,32375414
17-Dec-24,19.86,20.40,19.72,19.78,22402803
16-Dec-24,21.21,21.38,19.91,19.91,20939393
13-Dec-24,21.60,21.73,21.22,21.22,6777407
12-Dec-24,22.59,22.60,21.50,21.50,12033278
11-Dec-24,21.99,22.77,21.85,22.39,17225954
10-Dec-24,21.80,22.22,21.80,22.00,15205092
09-Dec-24,21.66,22.27,21.51,21.67,12743103
06-Dec-24,22.50,22.50,21.67,21.67,11032455
05-Dec-24,22.51,22.54,22.01,22.29,10261023
04-Dec-24,22.04,22.70,21.79,22.41,12943207
03-Dec-24,22.55,22.95,21.81,21.90,15882526
02-Dec-24,22.29,22.77,21.95,22.77,15344945
29-Nov-24,22.08,22.46,21.48,22.21,22398593
28-Nov-24,22.61,22.61,21.81,22.04,15742584
27-Nov-24,23.20,23.20,22.40,22.68,22671043
26-Nov-24,23.01,23.25,22.79,23.05,13241773
25-Nov-24,23.89,23.94,22.84,22.84,29623717
22-Nov-24,23.05,23.79,22.71,23.79,18646161
21-Nov-24,22.55,23.34,22.37,23.02,42759634
19-Nov-24,24.00,24.51,22.50,22.50,43229586
18-Nov-24,25.15,25.42,23.88,24.05,30434715
14-Nov-24,24.22,25.66,24.19,25.40,34647545
13-Nov-24,23.45,24.53,23.45,24.36,37950509
12-Nov-24,22.96,23.80,22.77,23.45,47366952
11-Nov-24,22.70,23.91,21.86,23.66,149674999
08-Nov-24,26.00,26.14,25.14,25.26,39048364
07-Nov-24,26.44,26.50,25.82,26.08,21304192
06-Nov-24,25.87,26.56,25.79,26.42,24581924
05-Nov-24,26.28,26.28,25.72,26.17,17216060
04-Nov-24,25.73,26.30,25.72,26.09,20154346
01-Nov-24,25.19,25.69,25.01,25.50,30087712
31-Oct-24,24.92,25.18,24.80,25.01,23804051
30-Oct-24,25.05,25.28,24.94,25.01,9305780
29-Oct-24,25.16,25.32,24.81,25.02,13231836
28-Oct-24,24.86,25.38,24.80,25.15,11903222
25-Oct-24,25.21,25.56,24.60,24.60,22189050
24-Oct-24,24.82,25.61,24.82,25.44,16705929
23-Oct-24,25.08,25.22,24.60,25.00,20792103
22-Oct-24,25.17,25.44,24.62,25.08,23214339
21-Oct-24,25.05,25.33,24.64,25.13,23693763
18-Oct-24,25.20,25.38,24.98,25.00,22549912
17-Oct-24,24.75,25.41,24.51,25.20,49800588
16-Oct-24,24.89,25.01,24.62,24.86,33994436
15-Oct-24,25.39,25.52,24.83,24.88,23770979
14-Oct-24,25.05,25.32,24.88,25.22,17246173
11-Oct-24,25.00,25.45,24.77,25.29,12691084
10-Oct-24,26.00,26.06,25.00,25.00,60732482
09-Oct-24,26.62,26.78,26.07,26.15,86689083
08-Oct-24,26.59,26.82,26.12,26.62,20722282
07-Oct-24,26.71,26.90,26.46,26.66,16604595
04-Oct-24,26.25,27.18,26.14,26.53,27697593
03-Oct-24,26.16,26.48,25.78,26.35,31797412
02-Oct-24,25.15,26.31,25.11,26.16,14483540
01-Oct-24,25.63,25.75,24.91,25.15,22897105
30-Sep-24,25.11,25.64,24.70,25.48,23447249
27-Sep-24,25.06,25.33,24.92,24.95,19309813
26-Sep-24,25.15,25.32,24.81,25.06,11183503
25-Sep-24,25.29,25.34,24.76,24.93,18639717
24-Sep-24,25.46,25.65,25.10,25.10,13403215
23-Sep-24,25.96,25.96,25.25,25.34,19368318
20-Sep-24,26.38,26.46,25.59,25.95,35110882
19-Sep-24,26.78,26.96,26.12,26.37,20899499
18-Sep-24,26.63,27.00,26.60,26.77,12510366
17-Sep-24,26.70,26.84,26.27,26.66,19656624

*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