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
19/06/2026	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	-0,24%	-0,06	24,85	24,97	24,81	25,10	11M	2.341
04/02/2026	-1,27%	-0,32	24,91	25,15	24,61	25,15	8M	1.938
03/02/2026	0,52%	0,13	25,23	25,13	25,06	25,52	23M	3.900
02/02/2026	1,09%	0,27	25,10	24,90	24,87	25,10	9M	1.905
30/01/2026	0,77%	0,19	24,83	24,76	24,45	24,89	12M	2.596
29/01/2026	-2,69%	-0,68	24,64	25,40	24,44	25,51	15M	3.039
28/01/2026	0,52%	0,13	25,32	25,40	25,11	25,55	12M	2.704
27/01/2026	0,32%	0,08	25,19	25,12	24,84	25,35	16M	3.654
26/01/2026	-1,53%	-0,39	25,11	25,48	24,80	25,55	17M	3.171
23/01/2026	0,63%	0,16	25,50	25,34	24,78	25,56	9M	2.026
22/01/2026	2,38%	0,59	25,34	24,58	24,58	25,47	9M	2.048
21/01/2026	1,48%	0,36	24,75	24,53	24,45	24,86	14M	2.850
20/01/2026	-0,53%	-0,13	24,39	24,43	24,16	24,49	6M	1.532
19/01/2026	-1,09%	-0,27	24,52	24,86	24,52	24,91	3M	783
16/01/2026	-0,24%	-0,06	24,79	25,00	24,59	25,05	9M	1.923
15/01/2026	-1,70%	-0,43	24,85	25,40	24,79	25,45	7M	1.547
14/01/2026	0,84%	0,21	25,28	25,22	24,86	25,37	7M	1.716
13/01/2026	1,29%	0,32	25,07	24,50	24,50	25,07	8M	2.134
12/01/2026	1,02%	0,25	24,75	24,51	24,48	24,89	5M	1.241
09/01/2026	0,45%	0,11	24,50	24,50	24,31	24,56	4M	1.166
08/01/2026	0,95%	0,23	24,39	24,16	23,94	24,43	7M	1.586
07/01/2026	0,37%	0,09	24,16	24,10	23,89	24,16	6M	1.436
06/01/2026	0,33%	0,08	24,07	24,16	23,93	24,17	6M	1.273
05/01/2026	0,54%	0,13	23,99	24,05	23,64	24,19	5M	1.179
02/01/2026	-0,42%	-0,10	23,86	24,11	23,66	24,18	8M	1.396
30/12/2025	0,21%	0,05	23,96	23,91	23,88	24,10	4M	938
29/12/2025	0,04%	0,01	23,91	23,89	23,78	23,98	6M	1.302
26/12/2025	1,01%	0,24	23,90	23,66	23,53	24,10	10M	1.504
23/12/2025	0,60%	0,14	23,66	23,62	23,46	23,84	7M	1.757
22/12/2025	-0,59%	-0,14	23,52	23,24	23,16	23,60	12M	2.907
19/12/2025	-2,35%	-0,57	23,66	24,29	23,66	24,41	18M	3.683
18/12/2025	-0,37%	-0,09	24,23	24,41	24,22	24,68	12M	2.198
17/12/2025	-0,53%	-0,13	24,32	24,45	23,92	24,65	15M	3.133
16/12/2025	-0,57%	-0,14	24,45	24,49	24,30	24,65	7M	1.614
15/12/2025	0,78%	0,19	24,59	24,58	24,41	24,87	8M	1.636
12/12/2025	0,04%	0,01	24,40	24,42	24,22	24,59	9M	1.915
11/12/2025	0,41%	0,10	24,39	24,29	24,19	24,62	8M	1.893
10/12/2025	1,08%	0,26	24,29	24,05	23,91	24,29	7M	1.711
09/12/2025	-2,52%	-0,62	24,03	24,54	23,93	24,66	26M	4.987
08/12/2025	0,08%	0,02	24,65	25,00	24,59	25,00	7M	1.471
05/12/2025	-5,52%	-1,44	24,63	26,07	24,47	26,07	12M	2.345
04/12/2025	1,52%	0,39	26,07	25,85	25,75	26,07	6M	1.209
03/12/2025	0,75%	0,19	25,68	25,49	25,43	25,85	6M	1.266
02/12/2025	-	-	25,49	25,45	25,24	25,72	9M	1.869

Date,Open,High,Low,Close,Volume
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
04-Feb-26,25.15,25.15,24.61,24.91,8274759
03-Feb-26,25.13,25.52,25.06,25.23,23038611
02-Feb-26,24.90,25.10,24.87,25.10,8886404
30-Jan-26,24.76,24.89,24.45,24.83,11979769
29-Jan-26,25.40,25.51,24.44,24.64,14642343
28-Jan-26,25.40,25.55,25.11,25.32,11558318
27-Jan-26,25.12,25.35,24.84,25.19,16443390
26-Jan-26,25.48,25.55,24.80,25.11,17200280
23-Jan-26,25.34,25.56,24.78,25.50,9147824
22-Jan-26,24.58,25.47,24.58,25.34,8549719
21-Jan-26,24.53,24.86,24.45,24.75,14409394
20-Jan-26,24.43,24.49,24.16,24.39,6430164
19-Jan-26,24.86,24.91,24.52,24.52,3166245
16-Jan-26,25.00,25.05,24.59,24.79,8764229
15-Jan-26,25.40,25.45,24.79,24.85,7447591
14-Jan-26,25.22,25.37,24.86,25.28,7208739
13-Jan-26,24.50,25.07,24.50,25.07,8150026
12-Jan-26,24.51,24.89,24.48,24.75,5459915
09-Jan-26,24.50,24.56,24.31,24.50,4469944
08-Jan-26,24.16,24.43,23.94,24.39,7001954
07-Jan-26,24.10,24.16,23.89,24.16,5759169
06-Jan-26,24.16,24.17,23.93,24.07,5942051
05-Jan-26,24.05,24.19,23.64,23.99,4725457
02-Jan-26,24.11,24.18,23.66,23.86,8360646
30-Dec-25,23.91,24.10,23.88,23.96,3662050
29-Dec-25,23.89,23.98,23.78,23.91,5600378
26-Dec-25,23.66,24.10,23.53,23.90,9656316
23-Dec-25,23.62,23.84,23.46,23.66,6773704
22-Dec-25,23.24,23.60,23.16,23.52,12055226
19-Dec-25,24.29,24.41,23.66,23.66,18050508
18-Dec-25,24.41,24.68,24.22,24.23,12100099
17-Dec-25,24.45,24.65,23.92,24.32,15331859
16-Dec-25,24.49,24.65,24.30,24.45,6770694
15-Dec-25,24.58,24.87,24.41,24.59,7637264
12-Dec-25,24.42,24.59,24.22,24.40,8846917
11-Dec-25,24.29,24.62,24.19,24.39,7942568
10-Dec-25,24.05,24.29,23.91,24.29,7453280
09-Dec-25,24.54,24.66,23.93,24.03,26001011
08-Dec-25,25.00,25.00,24.59,24.65,6870306
05-Dec-25,26.07,26.07,24.47,24.63,12057008
04-Dec-25,25.85,26.07,25.75,26.07,6294486
03-Dec-25,25.49,25.85,25.43,25.68,5671633
02-Dec-25,25.45,25.72,25.24,25.49,9289099

*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