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
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
24/05/2019	0,68%	0,26	38,29	38,29	37,83	38,64	14M	2.379
23/05/2019	-1,45%	-0,56	38,03	38,62	38,03	38,77	16M	2.644
22/05/2019	0,00%	0,00	38,59	38,96	38,42	38,96	29M	3.988
21/05/2019	-0,21%	-0,08	38,59	38,68	38,59	39,47	27M	4.397
20/05/2019	0,65%	0,25	38,67	38,84	38,08	38,99	17M	3.023
17/05/2019	-0,23%	-0,09	38,42	38,40	37,78	39,25	27M	4.056
16/05/2019	0,26%	0,10	38,51	38,50	37,64	38,80	17M	2.806
15/05/2019	0,55%	0,21	38,41	38,20	37,33	38,41	35M	3.061
14/05/2019	-1,29%	-0,50	38,20	38,81	36,96	39,05	82M	7.586
13/05/2019	-7,64%	-3,20	38,70	39,50	38,10	39,50	69M	8.096
10/05/2019	1,09%	0,45	41,90	41,49	40,82	42,00	16M	2.346
09/05/2019	-0,77%	-0,32	41,45	41,93	41,14	41,93	24M	2.007
08/05/2019	1,88%	0,77	41,77	40,86	40,86	41,85	22M	2.800
07/05/2019	-0,75%	-0,31	41,00	41,26	40,42	41,26	33M	2.929
06/05/2019	-0,31%	-0,13	41,31	41,05	40,70	41,45	16M	2.388
03/05/2019	0,24%	0,10	41,44	41,46	40,88	41,71	14M	1.974
02/05/2019	-0,60%	-0,25	41,34	41,59	40,70	42,02	18M	3.291
30/04/2019	1,49%	0,61	41,59	41,11	41,10	41,95	42M	4.009
29/04/2019	-1,01%	-0,42	40,98	41,79	40,81	42,23	20M	3.746
26/04/2019	-1,17%	-0,49	41,40	41,61	40,60	41,87	38M	5.350
25/04/2019	1,48%	0,61	41,89	41,58	41,01	41,90	20M	3.097
24/04/2019	0,71%	0,29	41,28	40,96	40,25	41,53	55M	4.264
23/04/2019	1,23%	0,50	40,99	40,90	40,64	41,43	34M	2.499
22/04/2019	-0,05%	-0,02	40,49	40,61	40,45	41,29	15M	2.673
18/04/2019	0,40%	0,16	40,51	40,52	40,01	40,98	21M	2.780
17/04/2019	-3,42%	-1,43	40,35	42,08	39,95	42,08	40M	4.888
16/04/2019	2,88%	1,17	41,78	40,89	40,80	42,14	24M	2.639
15/04/2019	-1,19%	-0,49	40,61	41,58	40,61	41,58	15M	2.397
12/04/2019	-0,34%	-0,14	41,10	41,25	40,63	41,86	16M	2.877
11/04/2019	-2,23%	-0,94	41,24	42,25	41,23	42,25	16M	2.998
10/04/2019	-0,64%	-0,27	42,18	42,40	41,80	42,75	16M	2.313
09/04/2019	1,56%	0,65	42,45	41,95	41,85	42,45	20M	3.512
08/04/2019	-1,76%	-0,75	41,80	42,27	41,62	42,64	14M	2.518
05/04/2019	1,31%	0,55	42,55	42,36	41,95	43,26	32M	4.907
04/04/2019	-0,66%	-0,28	42,00	42,60	42,00	42,91	21M	3.762
03/04/2019	-0,38%	-0,16	42,28	42,50	41,93	42,89	15M	2.695
02/04/2019	-0,14%	-0,06	42,44	42,76	42,11	43,13	21M	3.415
01/04/2019	-2,19%	-0,95	42,50	43,49	42,50	44,01	20M	2.021
29/03/2019	3,45%	1,45	43,45	42,30	41,80	43,45	32M	3.947
28/03/2019	0,70%	0,29	42,00	41,99	41,51	42,52	16M	2.802
27/03/2019	-1,30%	-0,55	41,71	42,19	41,08	43,44	28M	4.792
26/03/2019	0,74%	0,31	42,26	42,42	41,59	42,95	19M	3.317
25/03/2019	-2,44%	-1,05	41,95	42,87	41,85	42,93	44M	4.247

Date,Open,High,Low,Close,Volume
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-19,38.29,38.64,37.83,38.29,13719077
23-May-19,38.62,38.77,38.03,38.03,15723532
22-May-19,38.96,38.96,38.42,38.59,29481229
21-May-19,38.68,39.47,38.59,38.59,27155258
20-May-19,38.84,38.99,38.08,38.67,16585391
17-May-19,38.40,39.25,37.78,38.42,26896315
16-May-19,38.50,38.80,37.64,38.51,16863374
15-May-19,38.20,38.41,37.33,38.41,35445276
14-May-19,38.81,39.05,36.96,38.20,82032594
13-May-19,39.50,39.50,38.10,38.70,68559661
10-May-19,41.49,42.00,40.82,41.90,16152403
09-May-19,41.93,41.93,41.14,41.45,24086660
08-May-19,40.86,41.85,40.86,41.77,21552827
07-May-19,41.26,41.26,40.42,41.00,33010108
06-May-19,41.05,41.45,40.70,41.31,15900649
03-May-19,41.46,41.71,40.88,41.44,14406654
02-May-19,41.59,42.02,40.70,41.34,18228370
30-Apr-19,41.11,41.95,41.10,41.59,42170803
29-Apr-19,41.79,42.23,40.81,40.98,20007135
26-Apr-19,41.61,41.87,40.60,41.40,37892047
25-Apr-19,41.58,41.90,41.01,41.89,20219860
24-Apr-19,40.96,41.53,40.25,41.28,54971069
23-Apr-19,40.90,41.43,40.64,40.99,33577791
22-Apr-19,40.61,41.29,40.45,40.49,15438127
18-Apr-19,40.52,40.98,40.01,40.51,20602884
17-Apr-19,42.08,42.08,39.95,40.35,39813475
16-Apr-19,40.89,42.14,40.80,41.78,23747222
15-Apr-19,41.58,41.58,40.61,40.61,15126464
12-Apr-19,41.25,41.86,40.63,41.10,16431043
11-Apr-19,42.25,42.25,41.23,41.24,15972254
10-Apr-19,42.40,42.75,41.80,42.18,15845418
09-Apr-19,41.95,42.45,41.85,42.45,20433162
08-Apr-19,42.27,42.64,41.62,41.80,14318748
05-Apr-19,42.36,43.26,41.95,42.55,31718508
04-Apr-19,42.60,42.91,42.00,42.00,20518344
03-Apr-19,42.50,42.89,41.93,42.28,14545383
02-Apr-19,42.76,43.13,42.11,42.44,21406335
01-Apr-19,43.49,44.01,42.50,42.50,19608577
29-Mar-19,42.30,43.45,41.80,43.45,32281118
28-Mar-19,41.99,42.52,41.51,42.00,15777854
27-Mar-19,42.19,43.44,41.08,41.71,27832579
26-Mar-19,42.42,42.95,41.59,42.26,18524711
25-Mar-19,42.87,42.93,41.85,41.95,44457566
22-Mar-19,43.20,44.47,42.90,43.00,44457566
21-Mar-19,44.61,44.61,43.22,43.70,44457566
20-Mar-19,45.00,45.15,44.09,44.36,44457566
19-Mar-19,44.18,45.37,44.17,45.00,44457566
18-Mar-19,44.50,44.66,43.44,44.05,44457566
15-Mar-19,44.70,45.42,44.10,44.35,44457566
14-Mar-19,44.60,45.16,44.16,44.70,44457566
13-Mar-19,44.89,45.40,43.95,44.31,44457566
12-Mar-19,46.13,46.19,44.19,44.89,44457566
11-Mar-19,45.51,46.67,45.51,46.49,44457566
08-Mar-19,45.81,45.85,44.86,45.65,44457566
07-Mar-19,46.72,46.99,45.67,45.67,44457566
06-Mar-19,46.70,47.49,46.50,46.79,44457566
01-Mar-19,46.97,47.50,46.36,46.82,44457566
28-Feb-19,47.56,47.99,46.87,46.98,44457566
27-Feb-19,47.90,49.05,47.21,47.48,44457566
26-Feb-19,48.31,48.60,47.33,47.88,44457566
25-Feb-19,48.10,49.10,48.05,48.05,44457566
22-Feb-19,47.35,48.57,46.77,48.08,44457566
21-Feb-19,46.51,47.34,46.37,47.16,44457566
20-Feb-19,46.63,46.92,46.50,46.50,44457566
19-Feb-19,46.66,46.99,46.34,46.63,44457566
18-Feb-19,46.53,46.62,45.97,46.50,44457566
15-Feb-19,46.51,46.64,45.95,46.54,44457566
14-Feb-19,46.06,46.59,44.75,46.50,44457566
13-Feb-19,47.77,47.77,45.53,46.00,44457566
12-Feb-19,46.80,47.95,46.80,47.20,44457566
11-Feb-19,47.01,47.44,46.00,46.70,44457566
08-Feb-19,47.08,47.38,46.28,47.00,44457566
07-Feb-19,47.61,47.99,47.00,47.08,44457566
06-Feb-19,48.59,48.61,46.85,47.00,44457566
05-Feb-19,48.01,48.99,47.72,48.59,44457566
04-Feb-19,46.80,48.36,46.65,48.00,44457566

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MDIA3