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
19/11/2024	-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	-0,60%	-0,16	26,66	26,70	26,27	26,84	20M	3.349
16/09/2024	-1,94%	-0,53	26,82	26,23	25,66	26,85	46M	7.216
13/09/2024	0,07%	0,02	27,35	27,51	27,26	27,74	19M	3.031
12/09/2024	-1,51%	-0,42	27,33	27,75	27,30	27,82	10M	1.899
11/09/2024	2,78%	0,75	27,75	27,04	26,85	27,75	13M	1.980
10/09/2024	-0,66%	-0,18	27,00	27,20	26,81	27,20	19M	2.445
09/09/2024	-2,09%	-0,58	27,18	27,79	27,18	27,80	12M	1.828
06/09/2024	0,07%	0,02	27,76	27,74	27,50	27,82	15M	2.444
05/09/2024	0,73%	0,20	27,74	27,52	27,25	27,89	20M	3.204
04/09/2024	2,11%	0,57	27,54	26,98	26,94	27,60	14M	2.219
03/09/2024	-0,48%	-0,13	26,97	27,27	26,67	27,27	36M	3.799
02/09/2024	-0,22%	-0,06	27,10	27,50	26,86	27,70	15M	2.540
30/08/2024	-1,16%	-0,32	27,16	27,49	26,92	27,49	28M	3.169
29/08/2024	-2,03%	-0,57	27,48	27,93	27,25	28,02	23M	3.513
28/08/2024	0,18%	0,05	28,05	28,12	27,73	28,25	13M	2.495
27/08/2024	0,29%	0,08	28,00	27,79	27,75	28,39	18M	2.796
26/08/2024	-0,61%	-0,17	27,92	28,28	27,62	28,36	22M	3.237
23/08/2024	0,68%	0,19	28,09	27,92	27,65	28,36	19M	2.920
22/08/2024	-0,18%	-0,05	27,90	28,14	27,67	28,14	9M	1.798
21/08/2024	-0,92%	-0,26	27,95	28,56	27,71	28,56	19M	3.409
20/08/2024	-2,35%	-0,68	28,21	28,89	27,96	29,25	26M	4.224
19/08/2024	2,23%	0,63	28,89	28,49	27,94	29,12	21M	2.983
16/08/2024	-2,21%	-0,64	28,26	28,90	27,99	29,13	26M	3.949
15/08/2024	-0,17%	-0,05	28,90	28,99	28,43	29,12	13M	2.346
14/08/2024	0,63%	0,18	28,95	28,93	28,80	29,52	22M	3.426
13/08/2024	1,12%	0,32	28,77	28,68	28,07	28,92	23M	4.126
12/08/2024	-3,66%	-1,08	28,45	28,66	27,44	28,70	63M	11.329
09/08/2024	1,41%	0,41	29,53	29,13	29,07	29,75	22M	3.598
08/08/2024	1,96%	0,56	29,12	28,56	28,41	29,59	22M	3.272
07/08/2024	2,55%	0,71	28,56	28,00	27,99	28,57	30M	4.034
06/08/2024	3,26%	0,88	27,85	26,94	26,82	28,00	17M	2.709
05/08/2024	-0,63%	-0,17	26,97	26,61	26,16	27,11	19M	3.682
02/08/2024	1,53%	0,41	27,14	26,83	26,76	27,28	27M	4.545
01/08/2024	-0,78%	-0,21	26,73	27,03	26,60	27,28	28M	3.703
31/07/2024	-1,03%	-0,28	26,94	27,32	26,94	27,68	17M	2.616
30/07/2024	-1,31%	-0,36	27,22	27,58	27,06	27,70	22M	3.263
29/07/2024	-0,90%	-0,25	27,58	27,76	27,58	28,07	8M	1.312
26/07/2024	0,00%	0,00	27,83	27,81	27,69	28,17	10M	1.667
25/07/2024	-1,21%	-0,34	27,83	28,36	27,64	28,36	17M	1.620
24/07/2024	-1,19%	-0,34	28,17	28,57	27,95	28,57	13M	2.110
23/07/2024	-0,90%	-0,26	28,51	28,70	28,38	28,71	10M	1.331
22/07/2024	-0,35%	-0,10	28,77	28,90	28,56	28,95	7M	1.081
19/07/2024	0,21%	0,06	28,87	28,64	28,64	29,06	31M	2.565
18/07/2024	0,28%	0,08	28,81	28,73	28,35	28,93	35M	4.410
17/07/2024	1,74%	0,49	28,73	27,99	27,99	28,73	20M	2.732
16/07/2024	0,50%	0,14	28,24	27,99	27,99	28,35	13M	2.224
15/07/2024	-1,06%	-0,30	28,10	28,39	27,61	28,49	45M	7.261
12/07/2024	0,25%	0,07	28,40	28,30	28,24	28,50	47M	1.817
11/07/2024	1,36%	0,38	28,33	27,95	27,89	28,59	16M	2.983
10/07/2024	0,72%	0,20	27,95	27,91	27,84	28,24	18M	3.073
09/07/2024	-0,64%	-0,18	27,75	27,93	27,67	28,13	19M	3.444
08/07/2024	1,31%	0,36	27,93	27,80	27,41	28,01	16M	3.099
05/07/2024	-2,61%	-0,74	27,57	28,12	27,41	28,38	31M	4.823
04/07/2024	3,55%	0,97	28,31	27,77	27,22	28,55	20M	4.068
03/07/2024	0,48%	0,13	27,34	27,33	27,33	27,95	21M	3.581
02/07/2024	-4,09%	-1,16	27,21	27,53	26,41	27,53	63M	9.143
01/07/2024	-3,27%	-0,96	28,37	29,34	28,37	29,41	35M	4.771
28/06/2024	-3,33%	-1,01	29,33	30,37	29,33	30,58	27M	3.832
27/06/2024	0,97%	0,29	30,34	30,11	29,89	30,39	42M	5.813
26/06/2024	-3,16%	-0,98	30,05	31,10	29,96	31,18	43M	5.100
25/06/2024	-0,86%	-0,27	31,03	31,36	30,87	31,36	14M	3.422
24/06/2024	1,10%	0,34	31,30	31,01	30,81	31,60	13M	1.982
21/06/2024	0,45%	0,14	30,96	30,84	30,50	31,05	38M	5.497
20/06/2024	0,39%	0,12	30,82	30,86	30,61	31,21	21M	2.338
19/06/2024	0,82%	0,25	30,70	30,22	30,22	30,74	10M	2.197
18/06/2024	0,66%	0,20	30,45	30,31	30,14	30,65	26M	2.173
17/06/2024	-0,85%	-0,26	30,25	30,12	30,03	30,60	12M	2.132
14/06/2024	1,03%	0,31	30,51	30,15	29,96	30,73	13M	1.625
13/06/2024	-3,30%	-1,03	30,20	31,33	29,85	31,33	32M	3.801
12/06/2024	-1,92%	-0,61	31,23	31,93	31,13	32,08	16M	1.817
11/06/2024	2,05%	0,64	31,84	31,20	31,20	32,04	20M	2.367
10/06/2024	-2,07%	-0,66	31,20	32,22	31,03	32,22	22M	2.950
07/06/2024	-1,03%	-0,33	31,86	31,70	31,63	32,26	17M	3.199
06/06/2024	1,55%	0,49	32,19	31,76	31,62	32,54	27M	4.343
05/06/2024	1,57%	0,49	31,70	31,42	31,06	31,76	22M	3.186
04/06/2024	-0,45%	-0,14	31,21	31,29	30,95	31,47	18M	2.821
03/06/2024	0,00%	0,00	31,35	31,25	31,05	31,62	18M	3.475
31/05/2024	-3,00%	-0,97	31,35	32,18	31,21	32,27	41M	5.728
29/05/2024	-0,92%	-0,30	32,32	32,50	32,15	32,70	22M	3.543
28/05/2024	-2,04%	-0,68	32,62	33,54	32,61	33,54	16M	2.154
27/05/2024	-0,83%	-0,28	33,30	33,45	32,80	33,52	15M	2.214
24/05/2024	-1,03%	-0,35	33,58	34,04	33,42	34,04	12M	1.825
23/05/2024	0,56%	0,19	33,93	33,81	33,62	34,13	26M	3.473
22/05/2024	-0,27%	-0,09	33,74	33,60	33,25	33,87	42M	7.093
21/05/2024	-2,90%	-1,01	33,83	34,84	33,76	35,09	33M	5.190
20/05/2024	-2,05%	-0,73	34,84	35,64	34,80	35,64	32M	5.348
17/05/2024	1,25%	0,44	35,57	35,16	35,14	35,86	25M	3.455
16/05/2024	0,37%	0,13	35,13	35,47	34,89	35,47	22M	2.694
15/05/2024	0,57%	0,20	35,00	34,70	34,66	35,35	20M	2.923
14/05/2024	-	-	34,80	35,18	34,80	35,48	27M	3.477

Date,Open,High,Low,Close,Volume
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
16-Sep-24,26.23,26.85,25.66,26.82,45534712
13-Sep-24,27.51,27.74,27.26,27.35,18936817
12-Sep-24,27.75,27.82,27.30,27.33,9680664
11-Sep-24,27.04,27.75,26.85,27.75,13234757
10-Sep-24,27.20,27.20,26.81,27.00,18648185
09-Sep-24,27.79,27.80,27.18,27.18,11643102
06-Sep-24,27.74,27.82,27.50,27.76,14552112
05-Sep-24,27.52,27.89,27.25,27.74,20103651
04-Sep-24,26.98,27.60,26.94,27.54,14364864
03-Sep-24,27.27,27.27,26.67,26.97,35925329
02-Sep-24,27.50,27.70,26.86,27.10,15052690
30-Aug-24,27.49,27.49,26.92,27.16,27842847
29-Aug-24,27.93,28.02,27.25,27.48,23274515
28-Aug-24,28.12,28.25,27.73,28.05,13239808
27-Aug-24,27.79,28.39,27.75,28.00,18458603
26-Aug-24,28.28,28.36,27.62,27.92,22384220
23-Aug-24,27.92,28.36,27.65,28.09,18725718
22-Aug-24,28.14,28.14,27.67,27.90,9485214
21-Aug-24,28.56,28.56,27.71,27.95,18546928
20-Aug-24,28.89,29.25,27.96,28.21,26083753
19-Aug-24,28.49,29.12,27.94,28.89,21059315
16-Aug-24,28.90,29.13,27.99,28.26,25903186
15-Aug-24,28.99,29.12,28.43,28.90,13417191
14-Aug-24,28.93,29.52,28.80,28.95,21508643
13-Aug-24,28.68,28.92,28.07,28.77,22667629
12-Aug-24,28.66,28.70,27.44,28.45,62687928
09-Aug-24,29.13,29.75,29.07,29.53,21655872
08-Aug-24,28.56,29.59,28.41,29.12,22353449
07-Aug-24,28.00,28.57,27.99,28.56,30106956
06-Aug-24,26.94,28.00,26.82,27.85,17072632
05-Aug-24,26.61,27.11,26.16,26.97,18728095
02-Aug-24,26.83,27.28,26.76,27.14,26998740
01-Aug-24,27.03,27.28,26.60,26.73,27768650
31-Jul-24,27.32,27.68,26.94,26.94,17054664
30-Jul-24,27.58,27.70,27.06,27.22,22160523
29-Jul-24,27.76,28.07,27.58,27.58,7611147
26-Jul-24,27.81,28.17,27.69,27.83,9750637
25-Jul-24,28.36,28.36,27.64,27.83,16711762
24-Jul-24,28.57,28.57,27.95,28.17,12826212
23-Jul-24,28.70,28.71,28.38,28.51,10185544
22-Jul-24,28.90,28.95,28.56,28.77,7137045
19-Jul-24,28.64,29.06,28.64,28.87,30608027
18-Jul-24,28.73,28.93,28.35,28.81,35099008
17-Jul-24,27.99,28.73,27.99,28.73,19793047
16-Jul-24,27.99,28.35,27.99,28.24,13293147
15-Jul-24,28.39,28.49,27.61,28.10,45295768
12-Jul-24,28.30,28.50,28.24,28.40,46609614
11-Jul-24,27.95,28.59,27.89,28.33,15730271
10-Jul-24,27.91,28.24,27.84,27.95,18316120
09-Jul-24,27.93,28.13,27.67,27.75,19171035
08-Jul-24,27.80,28.01,27.41,27.93,15779127
05-Jul-24,28.12,28.38,27.41,27.57,30523264
04-Jul-24,27.77,28.55,27.22,28.31,20113118
03-Jul-24,27.33,27.95,27.33,27.34,21426486
02-Jul-24,27.53,27.53,26.41,27.21,62810317
01-Jul-24,29.34,29.41,28.37,28.37,35195014
28-Jun-24,30.37,30.58,29.33,29.33,26773565
27-Jun-24,30.11,30.39,29.89,30.34,41651657
26-Jun-24,31.10,31.18,29.96,30.05,43467663
25-Jun-24,31.36,31.36,30.87,31.03,14241755
24-Jun-24,31.01,31.60,30.81,31.30,13434196
21-Jun-24,30.84,31.05,30.50,30.96,37585989
20-Jun-24,30.86,31.21,30.61,30.82,20678100
19-Jun-24,30.22,30.74,30.22,30.70,10465916
18-Jun-24,30.31,30.65,30.14,30.45,25814050
17-Jun-24,30.12,30.60,30.03,30.25,12264236
14-Jun-24,30.15,30.73,29.96,30.51,13239032
13-Jun-24,31.33,31.33,29.85,30.20,31887297
12-Jun-24,31.93,32.08,31.13,31.23,16359054
11-Jun-24,31.20,32.04,31.20,31.84,19650041
10-Jun-24,32.22,32.22,31.03,31.20,22274152
07-Jun-24,31.70,32.26,31.63,31.86,16705596
06-Jun-24,31.76,32.54,31.62,32.19,26803136
05-Jun-24,31.42,31.76,31.06,31.70,21607328
04-Jun-24,31.29,31.47,30.95,31.21,18332721
03-Jun-24,31.25,31.62,31.05,31.35,17832283
31-May-24,32.18,32.27,31.21,31.35,41331422
29-May-24,32.50,32.70,32.15,32.32,21669480
28-May-24,33.54,33.54,32.61,32.62,16452376
27-May-24,33.45,33.52,32.80,33.30,14661938
24-May-24,34.04,34.04,33.42,33.58,11836537
23-May-24,33.81,34.13,33.62,33.93,26451599
22-May-24,33.60,33.87,33.25,33.74,42233298
21-May-24,34.84,35.09,33.76,33.83,33393021
20-May-24,35.64,35.64,34.80,34.84,32464353
17-May-24,35.16,35.86,35.14,35.57,24756478
16-May-24,35.47,35.47,34.89,35.13,21756161
15-May-24,34.70,35.35,34.66,35.00,20314178
14-May-24,35.18,35.48,34.80,34.80,26900670

*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