Cotação atual, histórico e gráfico do papel: MDIA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 2,34% | 0,80 | 35,00 | 34,41 | 33,97 | 35,37 | 20M | 2.964 |
| 15/10/2019 | 0,03% | 0,01 | 34,20 | 34,25 | 33,80 | 34,37 | 18M | 3.144 |
| 14/10/2019 | 0,18% | 0,06 | 34,19 | 34,15 | 34,01 | 34,42 | 17M | 3.407 |
| 11/10/2019 | -0,50% | -0,17 | 34,13 | 34,57 | 34,00 | 34,90 | 29M | 5.055 |
| 10/10/2019 | -2,28% | -0,80 | 34,30 | 35,07 | 34,14 | 35,09 | 44M | 5.639 |
| 09/10/2019 | -2,55% | -0,92 | 35,10 | 36,01 | 34,82 | 36,20 | 34M | 5.854 |
| 08/10/2019 | -1,56% | -0,57 | 36,02 | 36,87 | 35,71 | 37,15 | 41M | 6.000 |
| 07/10/2019 | 2,15% | 0,77 | 36,59 | 35,86 | 35,33 | 36,98 | 34M | 5.641 |
| 04/10/2019 | 1,67% | 0,59 | 35,82 | 35,35 | 35,03 | 35,99 | 32M | 4.713 |
| 03/10/2019 | 1,18% | 0,41 | 35,23 | 34,83 | 34,14 | 35,23 | 29M | 3.335 |
| 02/10/2019 | -1,36% | -0,48 | 34,82 | 35,35 | 34,49 | 35,35 | 22M | 4.609 |
| 01/10/2019 | 0,86% | 0,30 | 35,30 | 35,20 | 34,41 | 35,47 | 59M | 4.033 |
| 30/09/2019 | 0,60% | 0,21 | 35,00 | 34,79 | 34,52 | 35,17 | 18M | 2.883 |
| 27/09/2019 | -2,41% | -0,86 | 34,79 | 35,62 | 34,79 | 35,67 | 16M | 3.051 |
| 26/09/2019 | 1,45% | 0,51 | 35,65 | 35,19 | 35,07 | 35,65 | 12M | 2.577 |
| 25/09/2019 | -1,57% | -0,56 | 35,14 | 35,81 | 35,04 | 35,90 | 15M | 2.814 |
| 24/09/2019 | 0,56% | 0,20 | 35,70 | 35,72 | 35,61 | 36,10 | 17M | 3.256 |
| 23/09/2019 | -1,80% | -0,65 | 35,50 | 36,37 | 35,35 | 36,38 | 26M | 4.148 |
| 20/09/2019 | 1,97% | 0,70 | 36,15 | 35,50 | 35,42 | 36,43 | 37M | 3.777 |
| 19/09/2019 | 1,29% | 0,45 | 35,45 | 35,30 | 35,15 | 36,19 | 41M | 3.413 |
| 18/09/2019 | -0,06% | -0,02 | 35,00 | 35,27 | 34,82 | 35,46 | 43M | 3.979 |
| 17/09/2019 | -1,63% | -0,58 | 35,02 | 35,54 | 34,91 | 35,58 | 26M | 4.630 |
| 16/09/2019 | -0,31% | -0,11 | 35,60 | 35,71 | 35,35 | 35,96 | 21M | 4.303 |
| 13/09/2019 | -2,06% | -0,75 | 35,71 | 36,47 | 35,65 | 36,56 | 14M | 3.077 |
| 12/09/2019 | 0,22% | 0,08 | 36,46 | 36,77 | 36,31 | 36,82 | 10M | 2.302 |
| 11/09/2019 | -1,28% | -0,47 | 36,38 | 36,85 | 36,38 | 36,85 | 20M | 3.667 |
| 10/09/2019 | 1,46% | 0,53 | 36,85 | 36,55 | 36,39 | 37,42 | 20M | 3.792 |
| 09/09/2019 | 0,80% | 0,29 | 36,32 | 36,04 | 36,04 | 36,78 | 17M | 3.334 |
| 06/09/2019 | -2,07% | -0,76 | 36,03 | 37,15 | 36,03 | 37,15 | 15M | 3.198 |
| 05/09/2019 | 0,25% | 0,09 | 36,79 | 36,77 | 36,38 | 37,57 | 21M | 3.795 |
| 04/09/2019 | 3,32% | 1,18 | 36,70 | 35,91 | 35,20 | 36,72 | 18M | 3.105 |
| 03/09/2019 | -0,81% | -0,29 | 35,52 | 35,80 | 34,81 | 35,95 | 15M | 2.968 |
| 02/09/2019 | -1,08% | -0,39 | 35,81 | 36,20 | 34,99 | 36,50 | 15M | 2.792 |
| 30/08/2019 | 2,03% | 0,72 | 36,20 | 35,80 | 35,19 | 36,51 | 24M | 4.208 |
| 29/08/2019 | 5,97% | 2,00 | 35,48 | 33,89 | 33,40 | 35,77 | 16M | 3.195 |
| 28/08/2019 | 0,51% | 0,17 | 33,48 | 33,15 | 32,86 | 33,50 | 19M | 3.415 |
| 27/08/2019 | -2,00% | -0,68 | 33,31 | 34,49 | 33,26 | 34,49 | 17M | 2.803 |
| 26/08/2019 | -2,05% | -0,71 | 33,99 | 34,84 | 33,85 | 35,04 | 14M | 2.784 |
| 23/08/2019 | -3,61% | -1,30 | 34,70 | 36,00 | 34,70 | 36,07 | 26M | 4.219 |
| 22/08/2019 | -2,60% | -0,96 | 36,00 | 36,97 | 36,00 | 37,43 | 18M | 3.190 |
| 21/08/2019 | 0,68% | 0,25 | 36,96 | 37,00 | 36,44 | 37,28 | 20M | 3.249 |
| 20/08/2019 | -0,65% | -0,24 | 36,71 | 36,50 | 36,12 | 36,81 | 22M | 3.598 |
| 19/08/2019 | -0,81% | -0,30 | 36,95 | 37,39 | 36,53 | 38,10 | 20M | 3.957 |
| 16/08/2019 | 2,34% | 0,85 | 37,25 | 36,70 | 36,49 | 37,25 | 18M | 3.434 |
| 15/08/2019 | -2,80% | -1,05 | 36,40 | 37,25 | 36,34 | 37,75 | 35M | 5.074 |
| 14/08/2019 | -2,22% | -0,85 | 37,45 | 38,00 | 37,35 | 38,00 | 54M | 6.629 |
| 13/08/2019 | -1,54% | -0,60 | 38,30 | 39,00 | 38,10 | 39,35 | 30M | 4.582 |
| 12/08/2019 | -7,93% | -3,35 | 38,90 | 40,50 | 38,51 | 40,50 | 88M | 7.775 |
| 09/08/2019 | 5,10% | 2,05 | 42,25 | 40,23 | 40,23 | 42,25 | 48M | 4.116 |
| 08/08/2019 | 1,39% | 0,55 | 40,20 | 39,71 | 39,54 | 40,78 | 21M | 2.821 |
| 07/08/2019 | -0,18% | -0,07 | 39,65 | 39,69 | 39,09 | 39,89 | 25M | 3.780 |
| 06/08/2019 | 2,37% | 0,92 | 39,72 | 39,10 | 38,57 | 39,72 | 31M | 5.612 |
| 05/08/2019 | -2,02% | -0,80 | 38,80 | 39,40 | 38,44 | 39,79 | 38M | 3.406 |
| 02/08/2019 | 0,20% | 0,08 | 39,60 | 39,40 | 39,04 | 39,60 | 12M | 2.274 |
| 01/08/2019 | 1,00% | 0,39 | 39,52 | 39,65 | 38,71 | 39,65 | 25M | 4.492 |
| 31/07/2019 | -0,89% | -0,35 | 39,13 | 39,48 | 39,01 | 39,63 | 20M | 3.660 |
| 30/07/2019 | 1,02% | 0,40 | 39,48 | 39,09 | 38,74 | 39,48 | 11M | 2.016 |
| 29/07/2019 | 2,71% | 1,03 | 39,08 | 38,33 | 38,15 | 39,08 | 10M | 1.798 |
| 26/07/2019 | -0,91% | -0,35 | 38,05 | 38,41 | 38,05 | 38,62 | 13M | 2.065 |
| 25/07/2019 | -0,72% | -0,28 | 38,40 | 38,77 | 38,33 | 38,99 | 15M | 1.785 |
| 24/07/2019 | 0,97% | 0,37 | 38,68 | 38,31 | 38,31 | 39,04 | 20M | 2.140 |
| 23/07/2019 | -1,77% | -0,69 | 38,31 | 39,00 | 38,05 | 39,16 | 24M | 3.333 |
| 22/07/2019 | 0,91% | 0,35 | 39,00 | 38,80 | 38,20 | 39,30 | 28M | 4.141 |
| 19/07/2019 | 1,68% | 0,64 | 38,65 | 38,20 | 38,15 | 38,92 | 33M | 3.636 |
| 18/07/2019 | 0,42% | 0,16 | 38,01 | 37,88 | 37,58 | 38,36 | 32M | 4.146 |
| 17/07/2019 | -0,50% | -0,19 | 37,85 | 38,45 | 37,52 | 38,45 | 36M | 4.645 |
| 16/07/2019 | -1,96% | -0,76 | 38,04 | 39,20 | 38,00 | 39,20 | 27M | 4.017 |
| 15/07/2019 | -3,00% | -1,20 | 38,80 | 40,00 | 38,80 | 40,43 | 29M | 4.293 |
| 12/07/2019 | -2,89% | -1,19 | 40,00 | 41,35 | 39,78 | 41,59 | 50M | 4.552 |
| 11/07/2019 | 3,34% | 1,33 | 41,19 | 40,00 | 39,56 | 41,19 | 24M | 3.404 |
| 10/07/2019 | 2,97% | 1,15 | 39,86 | 39,01 | 39,01 | 40,05 | 29M | 4.003 |
| 08/07/2019 | -1,83% | -0,72 | 38,71 | 39,55 | 38,64 | 39,82 | 25M | 4.085 |
| 05/07/2019 | -0,95% | -0,38 | 39,43 | 39,95 | 39,22 | 40,07 | 19M | 3.175 |
| 04/07/2019 | 0,40% | 0,16 | 39,81 | 39,70 | 39,70 | 40,20 | 17M | 2.087 |
| 03/07/2019 | 0,38% | 0,15 | 39,65 | 39,60 | 39,35 | 39,87 | 11M | 2.041 |
| 02/07/2019 | 1,99% | 0,77 | 39,50 | 38,95 | 38,85 | 39,80 | 16M | 2.409 |
| 01/07/2019 | -0,59% | -0,23 | 38,73 | 39,00 | 38,73 | 39,36 | 14M | 1.727 |
| 28/06/2019 | 0,59% | 0,23 | 38,96 | 39,14 | 38,71 | 39,47 | 16M | 1.996 |
| 27/06/2019 | -0,18% | -0,07 | 38,73 | 38,89 | 38,22 | 39,19 | 22M | 3.020 |
| 26/06/2019 | -1,10% | -0,43 | 38,80 | 39,50 | 38,77 | 39,67 | 14M | 2.354 |
| 25/06/2019 | -1,26% | -0,50 | 39,23 | 39,90 | 39,13 | 39,96 | 15M | 2.280 |
| 24/06/2019 | 1,30% | 0,51 | 39,73 | 39,32 | 39,09 | 39,75 | 13M | 1.883 |
| 21/06/2019 | -0,96% | -0,38 | 39,22 | 39,91 | 39,22 | 39,91 | 17M | 2.159 |
| 19/06/2019 | 0,71% | 0,28 | 39,60 | 39,25 | 38,92 | 39,60 | 12M | 2.029 |
| 18/06/2019 | 0,77% | 0,30 | 39,32 | 39,45 | 38,82 | 39,46 | 9M | 1.820 |
| 17/06/2019 | -0,59% | -0,23 | 39,02 | 39,15 | 38,70 | 39,41 | 12M | 2.121 |
| 14/06/2019 | -0,13% | -0,05 | 39,25 | 39,32 | 38,87 | 39,74 | 22M | 1.840 |
| 13/06/2019 | -0,20% | -0,08 | 39,30 | 39,56 | 39,10 | 40,14 | 42M | 2.472 |
| 12/06/2019 | 2,02% | 0,78 | 39,38 | 38,65 | 38,64 | 39,50 | 16M | 2.540 |
| 11/06/2019 | 1,10% | 0,42 | 38,60 | 38,31 | 38,31 | 38,65 | 8M | 1.586 |
| 10/06/2019 | 1,76% | 0,66 | 38,18 | 38,01 | 37,97 | 38,62 | 12M | 2.212 |
| 07/06/2019 | 0,03% | 0,01 | 37,52 | 37,79 | 37,50 | 38,12 | 11M | 2.271 |
| 06/06/2019 | -0,58% | -0,22 | 37,51 | 38,00 | 37,50 | 38,08 | 15M | 1.829 |
| 05/06/2019 | -1,67% | -0,64 | 37,73 | 38,70 | 37,72 | 38,70 | 14M | 2.277 |
| 04/06/2019 | -0,88% | -0,34 | 38,37 | 39,00 | 38,30 | 39,00 | 13M | 2.106 |
| 03/06/2019 | 0,05% | 0,02 | 38,71 | 38,70 | 38,62 | 39,27 | 20M | 3.363 |
| 31/05/2019 | -0,49% | -0,19 | 38,69 | 38,90 | 38,06 | 39,10 | 24M | 3.705 |
| 30/05/2019 | 0,96% | 0,37 | 38,88 | 38,79 | 38,27 | 38,99 | 30M | 3.577 |
| 29/05/2019 | 1,61% | 0,61 | 38,51 | 38,00 | 38,00 | 39,10 | 35M | 4.901 |
| 28/05/2019 | -1,12% | -0,43 | 37,90 | 38,43 | 37,90 | 38,54 | 40M | 3.141 |
| 27/05/2019 | 0,10% | 0,04 | 38,33 | 38,29 | 38,17 | 38,57 | 11M | 1.342 |
Date,Open,High,Low,Close,Volume
16-Oct-19,34.41,35.37,33.97,35.00,19838112
15-Oct-19,34.25,34.37,33.80,34.20,17719740
14-Oct-19,34.15,34.42,34.01,34.19,17021178
11-Oct-19,34.57,34.90,34.00,34.13,28768141
10-Oct-19,35.07,35.09,34.14,34.30,43826816
09-Oct-19,36.01,36.20,34.82,35.10,34205134
08-Oct-19,36.87,37.15,35.71,36.02,40937590
07-Oct-19,35.86,36.98,35.33,36.59,34446949
04-Oct-19,35.35,35.99,35.03,35.82,32061826
03-Oct-19,34.83,35.23,34.14,35.23,28527839
02-Oct-19,35.35,35.35,34.49,34.82,22197798
01-Oct-19,35.20,35.47,34.41,35.30,58894312
30-Sep-19,34.79,35.17,34.52,35.00,17844638
27-Sep-19,35.62,35.67,34.79,34.79,15529166
26-Sep-19,35.19,35.65,35.07,35.65,12050961
25-Sep-19,35.81,35.90,35.04,35.14,14507330
24-Sep-19,35.72,36.10,35.61,35.70,17157909
23-Sep-19,36.37,36.38,35.35,35.50,26094324
20-Sep-19,35.50,36.43,35.42,36.15,36965674
19-Sep-19,35.30,36.19,35.15,35.45,40987856
18-Sep-19,35.27,35.46,34.82,35.00,43028531
17-Sep-19,35.54,35.58,34.91,35.02,25627650
16-Sep-19,35.71,35.96,35.35,35.60,21138110
13-Sep-19,36.47,36.56,35.65,35.71,14184316
12-Sep-19,36.77,36.82,36.31,36.46,10290026
11-Sep-19,36.85,36.85,36.38,36.38,20490157
10-Sep-19,36.55,37.42,36.39,36.85,19551544
09-Sep-19,36.04,36.78,36.04,36.32,16805038
06-Sep-19,37.15,37.15,36.03,36.03,14929365
05-Sep-19,36.77,37.57,36.38,36.79,20641586
04-Sep-19,35.91,36.72,35.20,36.70,18367153
03-Sep-19,35.80,35.95,34.81,35.52,14700480
02-Sep-19,36.20,36.50,34.99,35.81,15252824
30-Aug-19,35.80,36.51,35.19,36.20,23861562
29-Aug-19,33.89,35.77,33.40,35.48,15823820
28-Aug-19,33.15,33.50,32.86,33.48,19323811
27-Aug-19,34.49,34.49,33.26,33.31,16645080
26-Aug-19,34.84,35.04,33.85,33.99,13674640
23-Aug-19,36.00,36.07,34.70,34.70,26175847
22-Aug-19,36.97,37.43,36.00,36.00,18476155
21-Aug-19,37.00,37.28,36.44,36.96,20302769
20-Aug-19,36.50,36.81,36.12,36.71,21917938
19-Aug-19,37.39,38.10,36.53,36.95,19913425
16-Aug-19,36.70,37.25,36.49,37.25,17857864
15-Aug-19,37.25,37.75,36.34,36.40,35028300
14-Aug-19,38.00,38.00,37.35,37.45,54147888
13-Aug-19,39.00,39.35,38.10,38.30,29836160
12-Aug-19,40.50,40.50,38.51,38.90,87665457
09-Aug-19,40.23,42.25,40.23,42.25,48387485
08-Aug-19,39.71,40.78,39.54,40.20,20720193
07-Aug-19,39.69,39.89,39.09,39.65,25241146
06-Aug-19,39.10,39.72,38.57,39.72,30614145
05-Aug-19,39.40,39.79,38.44,38.80,37972726
02-Aug-19,39.40,39.60,39.04,39.60,12471019
01-Aug-19,39.65,39.65,38.71,39.52,25498991
31-Jul-19,39.48,39.63,39.01,39.13,19838041
30-Jul-19,39.09,39.48,38.74,39.48,10872173
29-Jul-19,38.33,39.08,38.15,39.08,9659761
26-Jul-19,38.41,38.62,38.05,38.05,13280157
25-Jul-19,38.77,38.99,38.33,38.40,14751967
24-Jul-19,38.31,39.04,38.31,38.68,19551666
23-Jul-19,39.00,39.16,38.05,38.31,23973369
22-Jul-19,38.80,39.30,38.20,39.00,27876622
19-Jul-19,38.20,38.92,38.15,38.65,33479873
18-Jul-19,37.88,38.36,37.58,38.01,31980350
17-Jul-19,38.45,38.45,37.52,37.85,36466182
16-Jul-19,39.20,39.20,38.00,38.04,26976863
15-Jul-19,40.00,40.43,38.80,38.80,28797818
12-Jul-19,41.35,41.59,39.78,40.00,49719354
11-Jul-19,40.00,41.19,39.56,41.19,24255428
10-Jul-19,39.01,40.05,39.01,39.86,29164149
08-Jul-19,39.55,39.82,38.64,38.71,24693899
05-Jul-19,39.95,40.07,39.22,39.43,18757499
04-Jul-19,39.70,40.20,39.70,39.81,17166374
03-Jul-19,39.60,39.87,39.35,39.65,10993449
02-Jul-19,38.95,39.80,38.85,39.50,15596409
01-Jul-19,39.00,39.36,38.73,38.73,14102602
28-Jun-19,39.14,39.47,38.71,38.96,16060594
27-Jun-19,38.89,39.19,38.22,38.73,21558615
26-Jun-19,39.50,39.67,38.77,38.80,14441645
25-Jun-19,39.90,39.96,39.13,39.23,14825949
24-Jun-19,39.32,39.75,39.09,39.73,12560267
21-Jun-19,39.91,39.91,39.22,39.22,16522377
19-Jun-19,39.25,39.60,38.92,39.60,11603277
18-Jun-19,39.45,39.46,38.82,39.32,9187701
17-Jun-19,39.15,39.41,38.70,39.02,12413050
14-Jun-19,39.32,39.74,38.87,39.25,21531528
13-Jun-19,39.56,40.14,39.10,39.30,41842935
12-Jun-19,38.65,39.50,38.64,39.38,16450832
11-Jun-19,38.31,38.65,38.31,38.60,8418037
10-Jun-19,38.01,38.62,37.97,38.18,12297604
07-Jun-19,37.79,38.12,37.50,37.52,11343548
06-Jun-19,38.00,38.08,37.50,37.51,14675263
05-Jun-19,38.70,38.70,37.72,37.73,13782194
04-Jun-19,39.00,39.00,38.30,38.37,12574769
03-Jun-19,38.70,39.27,38.62,38.71,20347699
31-May-19,38.90,39.10,38.06,38.69,23745202
30-May-19,38.79,38.99,38.27,38.88,29519307
29-May-19,38.00,39.10,38.00,38.51,34890555
28-May-19,38.43,38.54,37.90,37.90,39750764
27-May-19,38.29,38.57,38.17,38.33,11358196
24-May-19,38.29,38.64,37.83,38.29,11358196
23-May-19,38.62,38.77,38.03,38.03,11358196
22-May-19,38.96,38.96,38.42,38.59,11358196
21-May-19,38.68,39.47,38.59,38.59,11358196
20-May-19,38.84,38.99,38.08,38.67,11358196
17-May-19,38.40,39.25,37.78,38.42,11358196
16-May-19,38.50,38.80,37.64,38.51,11358196
15-May-19,38.20,38.41,37.33,38.41,11358196
14-May-19,38.81,39.05,36.96,38.20,11358196
13-May-19,39.50,39.50,38.10,38.70,11358196
10-May-19,41.49,42.00,40.82,41.90,11358196
09-May-19,41.93,41.93,41.14,41.45,11358196
08-May-19,40.86,41.85,40.86,41.77,11358196
07-May-19,41.26,41.26,40.42,41.00,11358196
06-May-19,41.05,41.45,40.70,41.31,11358196
03-May-19,41.46,41.71,40.88,41.44,11358196
02-May-19,41.59,42.02,40.70,41.34,11358196
30-Apr-19,41.11,41.95,41.10,41.59,11358196
29-Apr-19,41.79,42.23,40.81,40.98,11358196
26-Apr-19,41.61,41.87,40.60,41.40,11358196
25-Apr-19,41.58,41.90,41.01,41.89,11358196
24-Apr-19,40.96,41.53,40.25,41.28,11358196
23-Apr-19,40.90,41.43,40.64,40.99,11358196
22-Apr-19,40.61,41.29,40.45,40.49,11358196
18-Apr-19,40.52,40.98,40.01,40.51,11358196
17-Apr-19,42.08,42.08,39.95,40.35,11358196
16-Apr-19,40.89,42.14,40.80,41.78,11358196
15-Apr-19,41.58,41.58,40.61,40.61,11358196
12-Apr-19,41.25,41.86,40.63,41.10,11358196
11-Apr-19,42.25,42.25,41.23,41.24,11358196
10-Apr-19,42.40,42.75,41.80,42.18,11358196
09-Apr-19,41.95,42.45,41.85,42.45,11358196
08-Apr-19,42.27,42.64,41.62,41.80,11358196
*exoneração de responsabilidade