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
19/08/2026	-0,17%	-0,03	17,12	17,32	16,96	17,39	15M	3.231
18/08/2026	1,12%	0,19	17,15	16,92	16,92	17,35	19M	3.291
17/08/2026	-1,80%	-0,31	16,96	17,36	16,85	17,89	22M	5.106
14/08/2026	2,49%	0,42	17,27	17,20	16,74	17,62	34M	6.475
13/08/2026	0,18%	0,03	16,85	16,81	16,81	17,13	6M	1.696
12/08/2026	-1,06%	-0,18	16,82	17,04	16,75	17,04	7M	1.720
11/08/2026	-1,16%	-0,20	17,00	17,26	16,95	17,30	9M	1.954
10/08/2026	-1,66%	-0,29	17,20	17,52	17,20	17,58	6M	1.145
07/08/2026	0,63%	0,11	17,49	17,40	17,12	17,58	10M	1.929
06/08/2026	-1,14%	-0,20	17,38	17,58	17,23	17,70	6M	1.370
05/08/2026	0,34%	0,06	17,58	17,55	17,52	17,77	5M	1.225
04/08/2026	-0,06%	-0,01	17,52	17,54	17,52	17,75	6M	1.568
03/08/2026	2,22%	0,38	17,53	17,15	17,15	17,53	8M	2.362
31/07/2026	0,12%	0,02	17,15	17,31	17,03	17,48	8M	1.636
30/07/2026	0,65%	0,11	17,13	17,04	16,95	17,25	5M	1.483
29/07/2026	-0,53%	-0,09	17,02	17,22	16,96	17,22	9M	2.136
28/07/2026	-0,52%	-0,09	17,11	17,47	17,07	17,59	11M	1.607
27/07/2026	0,82%	0,14	17,20	17,10	17,10	17,35	8M	1.461
24/07/2026	-1,33%	-0,23	17,06	17,19	17,00	17,42	7M	1.176
23/07/2026	-1,98%	-0,35	17,29	17,64	17,11	17,72	16M	2.612
22/07/2026	0,68%	0,12	17,64	17,50	17,45	17,82	7M	1.177
21/07/2026	-0,17%	-0,03	17,52	17,60	17,37	17,76	19M	2.623
20/07/2026	-1,68%	-0,30	17,55	17,86	17,53	17,97	14M	1.740
17/07/2026	-1,05%	-0,19	17,85	18,03	17,75	18,03	8M	2.049
16/07/2026	1,23%	0,22	18,04	17,85	17,64	18,07	7M	2.015
15/07/2026	-1,16%	-0,21	17,82	18,05	17,73	18,10	6M	1.579
14/07/2026	1,29%	0,23	18,03	17,80	17,75	18,03	7M	1.586
13/07/2026	-0,95%	-0,17	17,80	17,95	17,69	18,25	7M	1.835
10/07/2026	2,74%	0,48	17,97	17,63	17,63	18,22	18M	4.805
09/07/2026	-0,06%	-0,01	17,49	17,50	17,38	17,65	7M	2.120
08/07/2026	0,00%	0,00	17,50	17,50	17,31	17,57	5M	1.297
07/07/2026	-0,85%	-0,15	17,50	17,65	17,50	17,75	6M	1.711
06/07/2026	-0,84%	-0,15	17,65	17,66	17,53	17,89	5M	1.190
03/07/2026	0,56%	0,10	17,80	17,88	17,70	17,93	4M	1.057
02/07/2026	0,57%	0,10	17,70	17,68	17,61	17,85	6M	1.955
01/07/2026	0,46%	0,08	17,60	17,52	17,32	17,68	5M	1.345
30/06/2026	-1,30%	-0,23	17,52	17,60	17,43	17,74	8M	2.751
29/06/2026	-0,39%	-0,07	17,75	17,65	17,61	17,95	4M	1.273
26/06/2026	1,65%	0,29	17,82	17,55	17,51	17,92	6M	1.450
25/06/2026	0,40%	0,07	17,53	17,50	17,38	17,62	13M	2.816
24/06/2026	0,46%	0,08	17,46	17,36	17,20	17,46	12M	2.295
23/06/2026	-0,17%	-0,03	17,38	17,38	17,04	17,51	11M	1.963
22/06/2026	0,23%	0,04	17,41	17,37	17,21	17,59	9M	2.454
19/06/2026	0,46%	0,08	17,37	17,40	17,30	17,63	17M	2.448
18/06/2026	-1,65%	-0,29	17,29	17,58	17,29	17,72	14M	3.097
17/06/2026	-2,71%	-0,49	17,58	18,13	17,56	18,32	13M	2.958
16/06/2026	-2,95%	-0,55	18,07	18,53	18,07	18,53	12M	2.360
15/06/2026	-0,69%	-0,13	18,62	18,94	18,60	19,07	7M	1.691
12/06/2026	-0,53%	-0,10	18,75	18,85	18,60	19,18	10M	3.133
11/06/2026	0,75%	0,14	18,85	18,69	18,51	19,05	9M	2.960
10/06/2026	-0,32%	-0,06	18,71	18,79	18,50	19,07	22M	2.478
09/06/2026	0,27%	0,05	18,77	18,80	18,66	19,03	18M	5.373
08/06/2026	-1,06%	-0,20	18,72	18,92	18,58	18,92	10M	1.843
05/06/2026	-0,47%	-0,09	18,92	19,04	18,81	19,20	6M	1.582
03/06/2026	-1,14%	-0,22	19,01	19,22	18,97	19,32	9M	2.121
02/06/2026	0,26%	0,05	19,23	19,18	18,94	19,25	8M	1.765
01/06/2026	-1,08%	-0,21	19,18	19,46	18,91	19,61	27M	3.029
29/05/2026	-1,57%	-0,31	19,39	19,75	19,16	19,79	14M	2.542
28/05/2026	-1,35%	-0,27	19,70	20,07	19,65	20,09	7M	1.680
27/05/2026	0,35%	0,07	19,97	19,91	19,91	20,34	5M	1.563
26/05/2026	-1,73%	-0,35	19,90	20,28	19,85	20,28	12M	1.566
25/05/2026	2,32%	0,46	20,25	19,84	19,79	20,25	8M	1.231
22/05/2026	-0,45%	-0,09	19,79	19,87	19,66	19,92	5M	1.038
21/05/2026	0,86%	0,17	19,88	19,81	19,50	20,10	6M	1.405
20/05/2026	1,55%	0,30	19,71	19,55	19,50	19,92	7M	1.744
19/05/2026	-2,66%	-0,53	19,41	19,90	19,41	19,97	7M	1.479
18/05/2026	-0,05%	-0,01	19,94	20,00	19,84	20,08	10M	1.592
15/05/2026	1,06%	0,21	19,95	19,75	19,41	20,17	15M	3.965
14/05/2026	-0,95%	-0,19	19,74	20,00	19,74	20,26	11M	2.319
13/05/2026	-4,27%	-0,89	19,93	20,77	19,90	20,88	16M	3.167
12/05/2026	2,01%	0,41	20,82	20,40	20,35	20,88	12M	3.090
11/05/2026	-3,95%	-0,84	20,41	21,30	20,02	21,31	29M	4.953
08/05/2026	-13,76%	-3,39	21,25	22,79	21,16	22,93	53M	8.310
07/05/2026	1,19%	0,29	24,64	24,28	24,23	24,80	9M	2.414
06/05/2026	1,71%	0,41	24,35	24,23	24,06	24,51	9M	2.875
05/05/2026	0,50%	0,12	23,94	23,56	23,56	24,09	6M	1.670
04/05/2026	1,45%	0,34	23,82	23,74	23,46	24,10	10M	2.035
30/04/2026	1,25%	0,29	23,48	23,47	23,31	23,70	8M	1.426
29/04/2026	-1,86%	-0,44	23,19	23,63	23,19	23,69	10M	2.311
28/04/2026	3,96%	0,90	23,63	22,73	22,63	23,63	15M	2.738
27/04/2026	-0,26%	-0,06	22,73	22,94	22,55	22,94	7M	1.925
24/04/2026	-0,65%	-0,15	22,79	22,89	22,70	22,97	4M	1.247
23/04/2026	-1,50%	-0,35	22,94	23,26	22,91	23,37	4M	1.076
22/04/2026	-1,23%	-0,29	23,29	23,61	23,10	23,70	8M	2.095
20/04/2026	-0,46%	-0,11	23,58	23,69	23,39	23,69	6M	1.597
17/04/2026	1,89%	0,44	23,69	23,28	23,28	23,99	13M	3.155
16/04/2026	-1,94%	-0,46	23,25	23,73	23,20	23,74	11M	1.468
15/04/2026	0,00%	0,00	23,71	23,73	23,53	23,87	6M	1.131
14/04/2026	-1,04%	-0,25	23,71	23,96	23,62	24,06	7M	1.710
13/04/2026	-0,17%	-0,04	23,96	24,12	23,50	24,12	12M	1.731
10/04/2026	-0,99%	-0,24	24,00	24,49	24,00	24,49	9M	2.236
09/04/2026	1,25%	0,30	24,24	23,94	23,82	24,59	12M	2.012
08/04/2026	4,27%	0,98	23,94	23,47	23,41	24,23	15M	3.440
07/04/2026	-0,35%	-0,08	22,96	22,95	22,65	23,07	7M	1.680
06/04/2026	0,00%	0,00	23,04	23,03	22,91	23,32	9M	1.735
02/04/2026	-0,56%	-0,13	23,04	22,75	22,70	23,28	7M	1.946
01/04/2026	0,70%	0,16	23,17	23,10	23,00	23,45	9M	2.123
31/03/2026	4,78%	1,05	23,01	22,13	22,12	23,01	13M	3.201
30/03/2026	-0,05%	-0,01	21,96	22,11	21,94	22,46	18M	3.387
27/03/2026	0,23%	0,05	21,97	21,90	21,78	22,26	7M	1.831
26/03/2026	-2,97%	-0,67	21,92	22,43	21,92	22,62	10M	2.282
25/03/2026	3,34%	0,73	22,59	21,92	21,92	22,78	12M	2.491
24/03/2026	-1,18%	-0,26	21,86	21,87	21,61	21,97	12M	2.083
23/03/2026	4,09%	0,87	22,12	21,49	21,42	22,12	14M	2.666
20/03/2026	-1,30%	-0,28	21,25	21,45	21,25	21,72	16M	3.830
19/03/2026	-0,60%	-0,13	21,53	21,53	21,20	21,97	22M	3.422
18/03/2026	-1,37%	-0,30	21,66	21,96	21,66	22,30	22M	2.725
17/03/2026	0,27%	0,06	21,96	21,95	21,91	22,20	12M	2.388
16/03/2026	-0,14%	-0,03	21,90	22,15	21,90	22,33	8M	1.727
13/03/2026	-1,48%	-0,33	21,93	22,29	21,93	22,60	22M	3.366
12/03/2026	-2,67%	-0,61	22,26	22,98	22,26	22,98	28M	3.761
11/03/2026	-2,06%	-0,48	22,87	23,27	22,83	23,54	27M	3.504
10/03/2026	1,70%	0,39	23,35	22,96	22,86	23,60	12M	2.648
09/03/2026	0,75%	0,17	22,96	22,79	22,52	23,03	29M	4.500
06/03/2026	-0,13%	-0,03	22,79	22,65	22,52	23,01	18M	3.839
05/03/2026	-0,95%	-0,22	22,82	23,04	22,64	23,33	21M	4.383
04/03/2026	1,05%	0,24	23,04	23,10	22,73	23,22	14M	3.289
03/03/2026	-1,89%	-0,44	22,80	23,06	22,59	23,23	25M	5.523
02/03/2026	-0,68%	-0,16	23,24	22,69	22,60	23,28	48M	10.373
27/02/2026	-10,55%	-2,76	23,40	23,98	22,45	24,03	101M	14.339
26/02/2026	0,85%	0,22	26,16	25,94	25,90	26,45	17M	2.548
25/02/2026	-0,54%	-0,14	25,94	26,09	25,81	26,44	20M	3.949
24/02/2026	2,84%	0,72	26,08	25,36	25,33	26,20	18M	3.289
23/02/2026	-0,55%	-0,14	25,36	25,40	25,21	25,56	9M	1.738
20/02/2026	0,28%	0,07	25,50	25,40	24,86	25,50	9M	2.251
19/02/2026	1,76%	0,44	25,43	25,03	24,96	25,44	8M	1.545
18/02/2026	-0,52%	-0,13	24,99	25,00	24,67	25,26	7M	1.432
13/02/2026	0,52%	0,13	25,12	25,15	24,60	25,23	10M	2.233
12/02/2026	-1,42%	-0,36	24,99	25,30	24,95	25,74	12M	3.115
11/02/2026	0,40%	0,10	25,35	25,32	25,25	25,61	16M	3.818
10/02/2026	3,53%	0,86	25,25	24,39	24,32	25,25	14M	3.170
09/02/2026	-0,85%	-0,21	24,39	24,60	24,24	24,68	14M	2.359
06/02/2026	-1,01%	-0,25	24,60	24,84	24,48	24,85	8M	1.637
05/02/2026	-	-	24,85	24,97	24,81	25,10	11M	2.341

Date,Open,High,Low,Close,Volume
19-Aug-26,17.32,17.39,16.96,17.12,15230238
18-Aug-26,16.92,17.35,16.92,17.15,19489774
17-Aug-26,17.36,17.89,16.85,16.96,21903342
14-Aug-26,17.20,17.62,16.74,17.27,33637438
13-Aug-26,16.81,17.13,16.81,16.85,6167515
12-Aug-26,17.04,17.04,16.75,16.82,7010411
11-Aug-26,17.26,17.30,16.95,17.00,8807839
10-Aug-26,17.52,17.58,17.20,17.20,6433912
07-Aug-26,17.40,17.58,17.12,17.49,10053496
06-Aug-26,17.58,17.70,17.23,17.38,5650053
05-Aug-26,17.55,17.77,17.52,17.58,4758370
04-Aug-26,17.54,17.75,17.52,17.52,5693603
03-Aug-26,17.15,17.53,17.15,17.53,8440118
31-Jul-26,17.31,17.48,17.03,17.15,7754947
30-Jul-26,17.04,17.25,16.95,17.13,5150753
29-Jul-26,17.22,17.22,16.96,17.02,9182417
28-Jul-26,17.47,17.59,17.07,17.11,10974970
27-Jul-26,17.10,17.35,17.10,17.20,8100973
24-Jul-26,17.19,17.42,17.00,17.06,6504010
23-Jul-26,17.64,17.72,17.11,17.29,15806961
22-Jul-26,17.50,17.82,17.45,17.64,6610092
21-Jul-26,17.60,17.76,17.37,17.52,19257652
20-Jul-26,17.86,17.97,17.53,17.55,13855666
17-Jul-26,18.03,18.03,17.75,17.85,7635393
16-Jul-26,17.85,18.07,17.64,18.04,7107010
15-Jul-26,18.05,18.10,17.73,17.82,5844792
14-Jul-26,17.80,18.03,17.75,18.03,7290320
13-Jul-26,17.95,18.25,17.69,17.80,7351331
10-Jul-26,17.63,18.22,17.63,17.97,18363316
09-Jul-26,17.50,17.65,17.38,17.49,7024426
08-Jul-26,17.50,17.57,17.31,17.50,5431257
07-Jul-26,17.65,17.75,17.50,17.50,5966305
06-Jul-26,17.66,17.89,17.53,17.65,4757281
03-Jul-26,17.88,17.93,17.70,17.80,3537820
02-Jul-26,17.68,17.85,17.61,17.70,5791620
01-Jul-26,17.52,17.68,17.32,17.60,4651313
30-Jun-26,17.60,17.74,17.43,17.52,7784415
29-Jun-26,17.65,17.95,17.61,17.75,3983183
26-Jun-26,17.55,17.92,17.51,17.82,5736765
25-Jun-26,17.50,17.62,17.38,17.53,12708846
24-Jun-26,17.36,17.46,17.20,17.46,11699872
23-Jun-26,17.38,17.51,17.04,17.38,10857286
22-Jun-26,17.37,17.59,17.21,17.41,9081124
19-Jun-26,17.40,17.63,17.30,17.37,16515564
18-Jun-26,17.58,17.72,17.29,17.29,14478149
17-Jun-26,18.13,18.32,17.56,17.58,13267144
16-Jun-26,18.53,18.53,18.07,18.07,11543722
15-Jun-26,18.94,19.07,18.60,18.62,7018690
12-Jun-26,18.85,19.18,18.60,18.75,10425986
11-Jun-26,18.69,19.05,18.51,18.85,9303545
10-Jun-26,18.79,19.07,18.50,18.71,21740259
09-Jun-26,18.80,19.03,18.66,18.77,17910132
08-Jun-26,18.92,18.92,18.58,18.72,9668183
05-Jun-26,19.04,19.20,18.81,18.92,6132852
03-Jun-26,19.22,19.32,18.97,19.01,9274924
02-Jun-26,19.18,19.25,18.94,19.23,7927666
01-Jun-26,19.46,19.61,18.91,19.18,26724955
29-May-26,19.75,19.79,19.16,19.39,14432714
28-May-26,20.07,20.09,19.65,19.70,7271393
27-May-26,19.91,20.34,19.91,19.97,5277533
26-May-26,20.28,20.28,19.85,19.90,12139682
25-May-26,19.84,20.25,19.79,20.25,7567065
22-May-26,19.87,19.92,19.66,19.79,4542664
21-May-26,19.81,20.10,19.50,19.88,5718247
20-May-26,19.55,19.92,19.50,19.71,6878083
19-May-26,19.90,19.97,19.41,19.41,6557064
18-May-26,20.00,20.08,19.84,19.94,10002788
15-May-26,19.75,20.17,19.41,19.95,14946165
14-May-26,20.00,20.26,19.74,19.74,10563109
13-May-26,20.77,20.88,19.90,19.93,16322388
12-May-26,20.40,20.88,20.35,20.82,11671337
11-May-26,21.30,21.31,20.02,20.41,29049706
08-May-26,22.79,22.93,21.16,21.25,52517840
07-May-26,24.28,24.80,24.23,24.64,8791104
06-May-26,24.23,24.51,24.06,24.35,9237044
05-May-26,23.56,24.09,23.56,23.94,5662555
04-May-26,23.74,24.10,23.46,23.82,9718105
30-Apr-26,23.47,23.70,23.31,23.48,7995364
29-Apr-26,23.63,23.69,23.19,23.19,9921535
28-Apr-26,22.73,23.63,22.63,23.63,14829235
27-Apr-26,22.94,22.94,22.55,22.73,7382539
24-Apr-26,22.89,22.97,22.70,22.79,4359725
23-Apr-26,23.26,23.37,22.91,22.94,3733772
22-Apr-26,23.61,23.70,23.10,23.29,8168052
20-Apr-26,23.69,23.69,23.39,23.58,6456221
17-Apr-26,23.28,23.99,23.28,23.69,13085981
16-Apr-26,23.73,23.74,23.20,23.25,11084763
15-Apr-26,23.73,23.87,23.53,23.71,6090598
14-Apr-26,23.96,24.06,23.62,23.71,7037995
13-Apr-26,24.12,24.12,23.50,23.96,12237557
10-Apr-26,24.49,24.49,24.00,24.00,9453624
09-Apr-26,23.94,24.59,23.82,24.24,11545890
08-Apr-26,23.47,24.23,23.41,23.94,15294731
07-Apr-26,22.95,23.07,22.65,22.96,7072690
06-Apr-26,23.03,23.32,22.91,23.04,9019017
02-Apr-26,22.75,23.28,22.70,23.04,6809760
01-Apr-26,23.10,23.45,23.00,23.17,9312582
31-Mar-26,22.13,23.01,22.12,23.01,12535025
30-Mar-26,22.11,22.46,21.94,21.96,17810122
27-Mar-26,21.90,22.26,21.78,21.97,7386214
26-Mar-26,22.43,22.62,21.92,21.92,10381568
25-Mar-26,21.92,22.78,21.92,22.59,11975447
24-Mar-26,21.87,21.97,21.61,21.86,11861721
23-Mar-26,21.49,22.12,21.42,22.12,13586038
20-Mar-26,21.45,21.72,21.25,21.25,16033110
19-Mar-26,21.53,21.97,21.20,21.53,22145452
18-Mar-26,21.96,22.30,21.66,21.66,22349606
17-Mar-26,21.95,22.20,21.91,21.96,11900651
16-Mar-26,22.15,22.33,21.90,21.90,7590232
13-Mar-26,22.29,22.60,21.93,21.93,21830822
12-Mar-26,22.98,22.98,22.26,22.26,28336824
11-Mar-26,23.27,23.54,22.83,22.87,26748046
10-Mar-26,22.96,23.60,22.86,23.35,11519135
09-Mar-26,22.79,23.03,22.52,22.96,29357711
06-Mar-26,22.65,23.01,22.52,22.79,17834169
05-Mar-26,23.04,23.33,22.64,22.82,20507854
04-Mar-26,23.10,23.22,22.73,23.04,13654460
03-Mar-26,23.06,23.23,22.59,22.80,25345225
02-Mar-26,22.69,23.28,22.60,23.24,48462879
27-Feb-26,23.98,24.03,22.45,23.40,101171510
26-Feb-26,25.94,26.45,25.90,26.16,16964769
25-Feb-26,26.09,26.44,25.81,25.94,19786880
24-Feb-26,25.36,26.20,25.33,26.08,17734131
23-Feb-26,25.40,25.56,25.21,25.36,9100248
20-Feb-26,25.40,25.50,24.86,25.50,8803195
19-Feb-26,25.03,25.44,24.96,25.43,8403891
18-Feb-26,25.00,25.26,24.67,24.99,7038358
13-Feb-26,25.15,25.23,24.60,25.12,10240093
12-Feb-26,25.30,25.74,24.95,24.99,11714376
11-Feb-26,25.32,25.61,25.25,25.35,15627193
10-Feb-26,24.39,25.25,24.32,25.25,13986525
09-Feb-26,24.60,24.68,24.24,24.39,13678559
06-Feb-26,24.84,24.85,24.48,24.60,8424030
05-Feb-26,24.97,25.10,24.81,24.85,10933747

*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