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
14/08/2020	-2,03%	-0,79	38,08	38,87	38,08	38,96	29M	4.705
13/08/2020	1,86%	0,71	38,87	38,16	38,16	39,03	73M	8.218
12/08/2020	-0,70%	-0,27	38,16	38,71	37,53	39,15	48M	7.093
11/08/2020	0,97%	0,37	38,43	38,38	37,92	38,74	68M	8.269
10/08/2020	-2,73%	-1,07	38,06	40,11	37,76	40,21	82M	9.952
07/08/2020	0,59%	0,23	39,13	38,90	38,36	39,57	55M	7.696
06/08/2020	1,25%	0,48	38,90	38,48	38,48	39,36	52M	6.971
05/08/2020	-0,67%	-0,26	38,42	38,68	38,39	39,13	29M	4.950
04/08/2020	2,06%	0,78	38,68	37,85	37,41	38,68	46M	7.658
03/08/2020	-3,02%	-1,18	37,90	39,31	37,90	39,35	44M	6.583
31/07/2020	-3,65%	-1,48	39,08	40,27	38,32	40,28	67M	7.828

30/07/2020	-0,34%	-0,14	40,56	40,48	39,99	40,92	23M	3.243
29/07/2020	2,08%	0,83	40,70	39,87	39,84	40,89	28M	5.034
28/07/2020	-1,56%	-0,63	39,87	40,36	39,55	40,36	25M	3.920
27/07/2020	1,91%	0,76	40,50	39,74	39,68	40,50	23M	3.037
24/07/2020	1,04%	0,41	39,74	39,34	38,10	39,74	27M	4.744
23/07/2020	-3,53%	-1,44	39,33	40,59	39,33	40,95	26M	4.201
22/07/2020	0,82%	0,33	40,77	40,46	40,12	40,85	17M	3.029
21/07/2020	0,67%	0,27	40,44	40,17	39,95	40,89	33M	5.227
20/07/2020	-0,30%	-0,12	40,17	40,30	39,87	40,47	29M	3.683
17/07/2020	2,31%	0,91	40,29	39,41	39,40	40,54	43M	6.368
16/07/2020	-1,50%	-0,60	39,38	40,18	39,03	40,18	33M	6.060
15/07/2020	0,91%	0,36	39,98	39,97	39,32	40,20	37M	6.209
14/07/2020	-1,05%	-0,42	39,62	40,04	38,85	40,35	44M	6.378
13/07/2020	-1,43%	-0,58	40,04	40,62	39,94	41,00	47M	6.314
10/07/2020	-0,71%	-0,29	40,62	40,92	40,22	41,12	24M	3.732
09/07/2020	-0,78%	-0,32	40,91	41,32	40,72	41,58	21M	3.675
08/07/2020	1,58%	0,64	41,23	40,67	40,52	41,44	29M	4.722
07/07/2020	0,72%	0,29	40,59	40,12	40,00	40,59	33M	5.377
06/07/2020	-0,07%	-0,03	40,30	40,97	40,15	41,06	22M	3.739
03/07/2020	-0,32%	-0,13	40,33	40,03	40,03	40,74	16M	2.289
02/07/2020	-0,02%	-0,01	40,46	41,01	40,00	41,82	43M	5.743
01/07/2020	-0,34%	-0,14	40,47	40,50	40,40	41,23	33M	5.772
30/06/2020	0,45%	0,18	40,61	40,00	39,78	40,99	35M	6.044
29/06/2020	2,15%	0,85	40,43	39,83	39,19	40,66	36M	5.508
26/06/2020	-3,35%	-1,37	39,58	40,69	39,54	40,80	34M	5.681
25/06/2020	1,26%	0,51	40,95	40,21	39,15	40,95	51M	6.738
24/06/2020	-2,48%	-1,03	40,44	41,47	40,12	41,47	33M	5.329
23/06/2020	3,16%	1,27	41,47	40,69	40,22	41,82	54M	8.340
22/06/2020	-0,74%	-0,30	40,20	40,87	40,07	41,00	25M	3.741
19/06/2020	0,80%	0,32	40,50	40,40	40,06	40,90	43M	5.920
18/06/2020	1,90%	0,75	40,18	39,32	39,09	40,97	48M	5.945
17/06/2020	2,31%	0,89	39,43	38,53	38,44	39,83	33M	5.028
16/06/2020	-0,54%	-0,21	38,54	39,15	38,25	39,56	49M	7.481
15/06/2020	-1,75%	-0,69	38,75	38,33	37,76	38,75	46M	5.797
12/06/2020	1,13%	0,44	39,44	37,91	37,20	39,45	50M	7.587
10/06/2020	-2,50%	-1,00	39,00	40,00	38,78	40,32	34M	5.778
09/06/2020	-0,72%	-0,29	40,00	40,00	37,89	40,50	41M	6.390
08/06/2020	3,71%	1,44	40,29	39,21	39,04	40,48	58M	9.487
05/06/2020	2,24%	0,85	38,85	38,29	38,06	39,10	48M	7.163
04/06/2020	-1,71%	-0,66	38,00	38,60	37,82	38,60	35M	4.856
03/06/2020	3,62%	1,35	38,66	37,89	37,52	39,04	48M	7.242
02/06/2020	0,24%	0,09	37,31	37,71	37,24	37,95	30M	4.953
01/06/2020	3,02%	1,09	37,22	36,14	36,14	37,94	54M	7.619
29/05/2020	-0,91%	-0,33	36,13	36,52	35,88	36,84	41M	6.172
28/05/2020	-2,25%	-0,84	36,46	37,40	36,45	37,71	41M	7.106
27/05/2020	2,81%	1,02	37,30	36,56	36,28	37,36	34M	5.317
26/05/2020	1,80%	0,64	36,28	36,24	35,97	36,63	32M	5.509
25/05/2020	1,54%	0,54	35,64	35,52	35,34	36,74	36M	6.548
22/05/2020	-3,17%	-1,15	35,10	35,97	35,10	36,32	27M	5.478
21/05/2020	3,75%	1,31	36,25	35,19	34,60	36,86	91M	15.786
20/05/2020	-1,58%	-0,56	34,94	35,61	34,36	36,11	68M	7.375
19/05/2020	-2,20%	-0,80	35,50	36,25	35,14	36,38	50M	6.500
18/05/2020	4,55%	1,58	36,30	35,30	34,67	36,30	38M	6.463
15/05/2020	1,22%	0,42	34,72	34,04	33,84	35,09	53M	8.437
14/05/2020	0,15%	0,05	34,30	33,90	33,13	35,22	58M	10.011
13/05/2020	0,15%	0,05	34,25	34,38	33,46	34,67	50M	8.799
12/05/2020	2,64%	0,88	34,20	33,80	33,56	34,70	44M	8.642
11/05/2020	2,30%	0,75	33,32	34,50	33,01	35,23	74M	12.408
08/05/2020	2,55%	0,81	32,57	32,14	31,60	32,77	28M	5.304
07/05/2020	-2,28%	-0,74	31,76	32,49	31,40	32,74	33M	6.893
06/05/2020	-0,28%	-0,09	32,50	32,69	32,00	32,92	29M	5.208
05/05/2020	2,94%	0,93	32,59	32,05	31,80	32,59	22M	4.082
04/05/2020	-1,06%	-0,34	31,66	31,00	30,63	32,03	25M	4.963
30/04/2020	-5,16%	-1,74	32,00	33,35	31,61	33,60	49M	7.900
29/04/2020	6,07%	1,93	33,74	32,22	31,72	34,30	53M	9.098
28/04/2020	0,73%	0,23	31,81	32,33	31,17	32,90	25M	3.410
27/04/2020	3,75%	1,14	31,58	30,75	30,14	31,64	31M	4.320
24/04/2020	-2,65%	-0,83	30,44	31,09	28,56	31,10	30M	6.415
23/04/2020	0,03%	0,01	31,27	31,01	30,56	31,95	44M	8.846
22/04/2020	2,69%	0,82	31,26	30,53	30,32	32,26	69M	10.537
20/04/2020	-1,81%	-0,56	30,44	30,60	30,08	30,83	48M	8.467
17/04/2020	-0,06%	-0,02	31,00	31,50	30,61	32,44	63M	11.392
16/04/2020	1,70%	0,52	31,02	31,15	30,21	31,39	34M	7.472
15/04/2020	-3,79%	-1,20	30,50	31,15	30,32	31,70	43M	8.483
14/04/2020	5,49%	1,65	31,70	30,76	30,54	31,70	41M	7.858
13/04/2020	-1,96%	-0,60	30,05	30,66	29,42	30,71	33M	7.386
09/04/2020	-2,01%	-0,63	30,65	31,49	30,03	31,64	50M	7.987
08/04/2020	3,00%	0,91	31,28	30,58	30,18	32,19	38M	8.943
07/04/2020	5,67%	1,63	30,37	29,94	29,90	32,31	59M	12.756
06/04/2020	3,38%	0,94	28,74	29,01	28,42	29,55	39M	7.679
03/04/2020	-3,20%	-0,92	27,80	28,71	27,08	28,72	48M	10.754
02/04/2020	4,36%	1,20	28,72	27,45	27,31	29,53	37M	8.490
01/04/2020	-5,43%	-1,58	27,52	27,02	26,04	28,17	56M	11.944
31/03/2020	-7,15%	-2,24	29,10	31,25	29,00	31,36	51M	10.061
30/03/2020	-0,22%	-0,07	31,34	31,44	29,98	32,40	53M	10.439
27/03/2020	-5,39%	-1,79	31,41	32,00	30,91	32,72	25M	5.731
26/03/2020	4,57%	1,45	33,20	31,70	31,18	33,99	59M	10.837
25/03/2020	-2,91%	-0,95	31,75	32,67	31,75	35,66	71M	12.121
24/03/2020	5,04%	1,57	32,70	31,58	31,58	34,79	54M	9.005
23/03/2020	2,07%	0,63	31,13	30,00	29,15	31,13	40M	5.978
20/03/2020	12,96%	3,50	30,50	27,80	27,27	30,50	51M	8.977
19/03/2020	0,82%	0,22	27,00	26,32	24,00	28,01	63M	10.976
18/03/2020	-10,40%	-3,11	26,78	28,72	24,03	28,98	53M	7.622
17/03/2020	-2,26%	-0,69	29,89	31,27	28,71	32,13	76M	6.937
16/03/2020	-12,63%	-4,42	30,58	32,48	29,73	32,92	42M	8.464
13/03/2020	16,05%	4,84	35,00	33,00	31,92	35,00	52M	7.647
12/03/2020	-19,25%	-7,19	30,16	34,30	28,77	34,30	41M	5.337
11/03/2020	-4,03%	-1,57	37,35	38,70	35,90	39,42	101M	15.750
10/03/2020	4,34%	1,62	38,92	37,97	37,77	39,96	82M	10.433
09/03/2020	-2,86%	-1,10	37,30	36,00	35,70	38,64	140M	14.977
06/03/2020	-0,08%	-0,03	38,40	37,82	37,14	38,62	55M	9.153
05/03/2020	-7,46%	-3,10	38,43	41,49	38,03	41,59	73M	11.106
04/03/2020	-0,88%	-0,37	41,53	42,30	41,37	42,78	72M	11.302
03/03/2020	-5,52%	-2,45	41,90	44,52	41,11	44,52	85M	11.086
02/03/2020	8,17%	3,35	44,35	41,80	40,20	44,73	98M	12.985
28/02/2020	3,54%	1,40	41,00	39,09	38,57	41,00	94M	12.762
27/02/2020	-4,81%	-2,00	39,60	41,00	39,60	41,58	96M	11.769
26/02/2020	-5,13%	-2,25	41,60	42,00	40,43	42,00	57M	7.885
21/02/2020	-1,02%	-0,45	43,85	44,10	43,53	44,46	59M	8.412
20/02/2020	-1,56%	-0,70	44,30	45,00	44,12	45,05	39M	5.634
19/02/2020	2,62%	1,15	45,00	43,88	42,98	45,00	66M	8.215
18/02/2020	0,34%	0,15	43,85	43,22	43,22	43,85	23M	3.604
17/02/2020	2,70%	1,15	43,70	42,72	42,71	43,70	29M	4.260
14/02/2020	-0,47%	-0,20	42,55	42,74	42,30	43,32	41M	5.639
13/02/2020	-1,27%	-0,55	42,75	42,90	42,45	42,95	24M	3.621
12/02/2020	0,00%	0,00	43,30	43,32	42,84	43,90	39M	5.501
11/02/2020	4,14%	1,72	43,30	41,58	41,58	43,50	45M	6.486
10/02/2020	-0,29%	-0,12	41,58	41,71	40,35	41,71	76M	11.315
07/02/2020	-0,48%	-0,20	41,70	41,89	41,55	42,56	68M	9.967
06/02/2020	-0,99%	-0,42	41,90	42,32	41,57	42,65	63M	8.855
05/02/2020	0,76%	0,32	42,32	42,15	41,73	42,48	50M	5.986
04/02/2020	-0,59%	-0,25	42,00	42,42	41,96	42,95	38M	5.985
03/02/2020	-	-	42,25	41,09	40,83	42,69	43M	7.205

Date,Open,High,Low,Close,Volume
14-Aug-20,38.87,38.96,38.08,38.08,28829512
13-Aug-20,38.16,39.03,38.16,38.87,73192070
12-Aug-20,38.71,39.15,37.53,38.16,47962525
11-Aug-20,38.38,38.74,37.92,38.43,68110258
10-Aug-20,40.11,40.21,37.76,38.06,81870647
07-Aug-20,38.90,39.57,38.36,39.13,54799667
06-Aug-20,38.48,39.36,38.48,38.90,51770903
05-Aug-20,38.68,39.13,38.39,38.42,28937323
04-Aug-20,37.85,38.68,37.41,38.68,45602831
03-Aug-20,39.31,39.35,37.90,37.90,44427880
31-Jul-20,40.27,40.28,38.32,39.08,67491246
30-Jul-20,40.48,40.92,39.99,40.56,23386561
29-Jul-20,39.87,40.89,39.84,40.70,28455145
28-Jul-20,40.36,40.36,39.55,39.87,25106711
27-Jul-20,39.74,40.50,39.68,40.50,23484731
24-Jul-20,39.34,39.74,38.10,39.74,26991462
23-Jul-20,40.59,40.95,39.33,39.33,26220521
22-Jul-20,40.46,40.85,40.12,40.77,17303702
21-Jul-20,40.17,40.89,39.95,40.44,32891583
20-Jul-20,40.30,40.47,39.87,40.17,28932237
17-Jul-20,39.41,40.54,39.40,40.29,43343110
16-Jul-20,40.18,40.18,39.03,39.38,33481470
15-Jul-20,39.97,40.20,39.32,39.98,36715323
14-Jul-20,40.04,40.35,38.85,39.62,44205910
13-Jul-20,40.62,41.00,39.94,40.04,47082915
10-Jul-20,40.92,41.12,40.22,40.62,24085412
09-Jul-20,41.32,41.58,40.72,40.91,20770182
08-Jul-20,40.67,41.44,40.52,41.23,28759147
07-Jul-20,40.12,40.59,40.00,40.59,33465005
06-Jul-20,40.97,41.06,40.15,40.30,22102114
03-Jul-20,40.03,40.74,40.03,40.33,15841077
02-Jul-20,41.01,41.82,40.00,40.46,42727492
01-Jul-20,40.50,41.23,40.40,40.47,33168359
30-Jun-20,40.00,40.99,39.78,40.61,35176064
29-Jun-20,39.83,40.66,39.19,40.43,36191762
26-Jun-20,40.69,40.80,39.54,39.58,33516517
25-Jun-20,40.21,40.95,39.15,40.95,50745752
24-Jun-20,41.47,41.47,40.12,40.44,32930875
23-Jun-20,40.69,41.82,40.22,41.47,53762961
22-Jun-20,40.87,41.00,40.07,40.20,24702032
19-Jun-20,40.40,40.90,40.06,40.50,42930249
18-Jun-20,39.32,40.97,39.09,40.18,47961750
17-Jun-20,38.53,39.83,38.44,39.43,33344111
16-Jun-20,39.15,39.56,38.25,38.54,48572445
15-Jun-20,38.33,38.75,37.76,38.75,46403803
12-Jun-20,37.91,39.45,37.20,39.44,49953674
10-Jun-20,40.00,40.32,38.78,39.00,33531579
09-Jun-20,40.00,40.50,37.89,40.00,40911522
08-Jun-20,39.21,40.48,39.04,40.29,57519013
05-Jun-20,38.29,39.10,38.06,38.85,48397294
04-Jun-20,38.60,38.60,37.82,38.00,34696199
03-Jun-20,37.89,39.04,37.52,38.66,48049657
02-Jun-20,37.71,37.95,37.24,37.31,29559487
01-Jun-20,36.14,37.94,36.14,37.22,53572629
29-May-20,36.52,36.84,35.88,36.13,40843763
28-May-20,37.40,37.71,36.45,36.46,40637855
27-May-20,36.56,37.36,36.28,37.30,34486684
26-May-20,36.24,36.63,35.97,36.28,31867407
25-May-20,35.52,36.74,35.34,35.64,36222227
22-May-20,35.97,36.32,35.10,35.10,27481275
21-May-20,35.19,36.86,34.60,36.25,90872023
20-May-20,35.61,36.11,34.36,34.94,67750938
19-May-20,36.25,36.38,35.14,35.50,49904104
18-May-20,35.30,36.30,34.67,36.30,38335219
15-May-20,34.04,35.09,33.84,34.72,52970528
14-May-20,33.90,35.22,33.13,34.30,58208076
13-May-20,34.38,34.67,33.46,34.25,49812063
12-May-20,33.80,34.70,33.56,34.20,44278272
11-May-20,34.50,35.23,33.01,33.32,73980716
08-May-20,32.14,32.77,31.60,32.57,28014031
07-May-20,32.49,32.74,31.40,31.76,33083031
06-May-20,32.69,32.92,32.00,32.50,28834826
05-May-20,32.05,32.59,31.80,32.59,22186990
04-May-20,31.00,32.03,30.63,31.66,25303948
30-Apr-20,33.35,33.60,31.61,32.00,48921438
29-Apr-20,32.22,34.30,31.72,33.74,52605431
28-Apr-20,32.33,32.90,31.17,31.81,24750080
27-Apr-20,30.75,31.64,30.14,31.58,30679702
24-Apr-20,31.09,31.10,28.56,30.44,29734040
23-Apr-20,31.01,31.95,30.56,31.27,43666199
22-Apr-20,30.53,32.26,30.32,31.26,69020902
20-Apr-20,30.60,30.83,30.08,30.44,47933475
17-Apr-20,31.50,32.44,30.61,31.00,62585497
16-Apr-20,31.15,31.39,30.21,31.02,33994793
15-Apr-20,31.15,31.70,30.32,30.50,43039038
14-Apr-20,30.76,31.70,30.54,31.70,41428227
13-Apr-20,30.66,30.71,29.42,30.05,33218370
09-Apr-20,31.49,31.64,30.03,30.65,50084968
08-Apr-20,30.58,32.19,30.18,31.28,37739420
07-Apr-20,29.94,32.31,29.90,30.37,59020538
06-Apr-20,29.01,29.55,28.42,28.74,38527011
03-Apr-20,28.71,28.72,27.08,27.80,47541424
02-Apr-20,27.45,29.53,27.31,28.72,37170402
01-Apr-20,27.02,28.17,26.04,27.52,55627815
31-Mar-20,31.25,31.36,29.00,29.10,51091965
30-Mar-20,31.44,32.40,29.98,31.34,52814912
27-Mar-20,32.00,32.72,30.91,31.41,25152025
26-Mar-20,31.70,33.99,31.18,33.20,58666063
25-Mar-20,32.67,35.66,31.75,31.75,71212796
24-Mar-20,31.58,34.79,31.58,32.70,53967824
23-Mar-20,30.00,31.13,29.15,31.13,39586410
20-Mar-20,27.80,30.50,27.27,30.50,51217377
19-Mar-20,26.32,28.01,24.00,27.00,63398731
18-Mar-20,28.72,28.98,24.03,26.78,53261488
17-Mar-20,31.27,32.13,28.71,29.89,76164097
16-Mar-20,32.48,32.92,29.73,30.58,42364399
13-Mar-20,33.00,35.00,31.92,35.00,51551110
12-Mar-20,34.30,34.30,28.77,30.16,41434329
11-Mar-20,38.70,39.42,35.90,37.35,100959844
10-Mar-20,37.97,39.96,37.77,38.92,82160987
09-Mar-20,36.00,38.64,35.70,37.30,139931498
06-Mar-20,37.82,38.62,37.14,38.40,54578362
05-Mar-20,41.49,41.59,38.03,38.43,72768930
04-Mar-20,42.30,42.78,41.37,41.53,72074641
03-Mar-20,44.52,44.52,41.11,41.90,85210760
02-Mar-20,41.80,44.73,40.20,44.35,97863884
28-Feb-20,39.09,41.00,38.57,41.00,93622285
27-Feb-20,41.00,41.58,39.60,39.60,95540941
26-Feb-20,42.00,42.00,40.43,41.60,56833553
21-Feb-20,44.10,44.46,43.53,43.85,59402886
20-Feb-20,45.00,45.05,44.12,44.30,38931174
19-Feb-20,43.88,45.00,42.98,45.00,66023878
18-Feb-20,43.22,43.85,43.22,43.85,23490490
17-Feb-20,42.72,43.70,42.71,43.70,29223479
14-Feb-20,42.74,43.32,42.30,42.55,40549020
13-Feb-20,42.90,42.95,42.45,42.75,24351201
12-Feb-20,43.32,43.90,42.84,43.30,38805490
11-Feb-20,41.58,43.50,41.58,43.30,44823438
10-Feb-20,41.71,41.71,40.35,41.58,75914925
07-Feb-20,41.89,42.56,41.55,41.70,67588562
06-Feb-20,42.32,42.65,41.57,41.90,62903444
05-Feb-20,42.15,42.48,41.73,42.32,50385214
04-Feb-20,42.42,42.95,41.96,42.00,38375576
03-Feb-20,41.09,42.69,40.83,42.25,43097687

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MDIA3

cotações, gráficos e mais...