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
06/11/2025	-0,61%	-0,18	29,31	29,50	29,05	29,64	17M	2.473
05/11/2025	-0,20%	-0,06	29,49	29,63	29,25	29,96	8M	1.452
04/11/2025	1,23%	0,36	29,55	29,19	29,04	29,83	12M	1.830
03/11/2025	-0,44%	-0,13	29,19	29,50	29,03	29,50	13M	2.286
31/10/2025	0,72%	0,21	29,32	29,11	28,91	29,46	18M	2.656
30/10/2025	0,76%	0,22	29,11	28,60	28,60	29,35	15M	2.641
29/10/2025	-1,16%	-0,34	28,89	29,24	28,73	29,39	15M	2.605

28/10/2025	-0,98%	-0,29	29,23	29,43	28,56	29,43	20M	3.085
27/10/2025	0,14%	0,04	29,52	29,67	29,26	29,82	10M	1.726
24/10/2025	0,48%	0,14	29,48	29,31	29,04	29,77	20M	3.146
23/10/2025	-0,20%	-0,06	29,34	29,41	28,84	29,68	16M	1.861
22/10/2025	0,93%	0,27	29,40	29,05	28,99	29,44	11M	1.500
21/10/2025	-0,51%	-0,15	29,13	29,29	28,90	29,56	21M	2.451
20/10/2025	0,58%	0,17	29,28	29,13	29,00	29,53	18M	3.373
17/10/2025	2,46%	0,70	29,11	28,31	28,26	29,48	25M	2.688
16/10/2025	1,39%	0,39	28,41	28,06	28,04	28,67	22M	3.899
15/10/2025	-0,46%	-0,13	28,02	28,05	27,52	28,26	20M	2.901
14/10/2025	4,41%	1,19	28,15	26,66	26,66	28,38	38M	5.630
13/10/2025	2,24%	0,59	26,96	26,57	26,45	27,23	17M	2.946
10/10/2025	-0,26%	-0,07	26,37	26,44	26,10	26,70	8M	1.943
09/10/2025	-0,45%	-0,12	26,44	26,56	26,27	26,83	27M	3.194
08/10/2025	-1,78%	-0,48	26,56	27,06	26,36	27,26	36M	3.906
07/10/2025	-2,38%	-0,66	27,04	27,60	26,79	27,66	22M	2.605
06/10/2025	-2,29%	-0,65	27,70	28,34	27,31	28,83	20M	1.820
03/10/2025	-0,49%	-0,14	28,35	28,41	28,18	28,47	6M	876
02/10/2025	-0,49%	-0,14	28,49	28,32	28,20	29,04	28M	2.849
01/10/2025	-0,38%	-0,11	28,63	28,74	28,29	28,95	22M	1.877
30/09/2025	1,48%	0,42	28,74	28,33	28,33	29,10	24M	3.219
29/09/2025	0,71%	0,20	28,32	28,10	28,10	28,66	12M	787
26/09/2025	-0,28%	-0,08	28,12	28,31	27,91	28,31	12M	998
25/09/2025	-0,07%	-0,02	28,20	28,01	27,94	28,24	13M	2.217
24/09/2025	0,61%	0,17	28,22	27,99	27,90	28,34	8M	1.824
23/09/2025	0,07%	0,02	28,05	27,91	27,70	28,42	12M	1.634
22/09/2025	-0,36%	-0,10	28,03	28,12	27,83	28,21	11M	1.875
19/09/2025	-0,85%	-0,24	28,13	28,50	28,03	28,88	14M	2.529
18/09/2025	-0,91%	-0,26	28,37	28,63	28,07	28,63	9M	1.482
17/09/2025	0,63%	0,18	28,63	28,31	28,31	28,78	9M	1.567
16/09/2025	0,11%	0,03	28,45	28,56	28,45	28,76	8M	1.462
15/09/2025	-0,84%	-0,24	28,42	28,52	28,27	28,77	10M	1.529
12/09/2025	-0,83%	-0,24	28,66	28,77	28,46	28,99	12M	1.263
11/09/2025	0,17%	0,05	28,90	28,89	28,89	29,38	11M	2.098
10/09/2025	0,14%	0,04	28,85	28,65	28,65	29,01	9M	1.474
09/09/2025	0,28%	0,08	28,81	28,50	28,50	28,95	8M	1.503
08/09/2025	-0,97%	-0,28	28,73	29,29	28,27	29,29	14M	1.671
05/09/2025	-0,62%	-0,18	29,01	29,22	28,94	29,52	10M	1.632
04/09/2025	0,07%	0,02	29,19	29,21	28,79	29,23	8M	1.358
03/09/2025	-0,82%	-0,24	29,17	29,29	28,94	29,56	14M	2.467
02/09/2025	-1,18%	-0,35	29,41	29,50	28,99	29,74	21M	2.596
01/09/2025	0,30%	0,09	29,76	29,50	29,28	30,21	12M	2.352
29/08/2025	0,20%	0,06	29,67	29,80	29,18	29,95	16M	2.287
28/08/2025	0,30%	0,09	29,61	29,77	29,61	30,10	36M	2.816
27/08/2025	0,20%	0,06	29,52	29,48	29,24	29,98	21M	4.557
26/08/2025	-0,84%	-0,25	29,46	29,69	29,19	30,13	12M	1.690
25/08/2025	2,13%	0,62	29,71	29,30	29,29	30,12	14M	2.219
22/08/2025	0,83%	0,24	29,09	28,95	28,66	29,40	19M	2.238
21/08/2025	-0,52%	-0,15	28,85	29,00	28,35	29,04	13M	2.322
20/08/2025	-0,34%	-0,10	29,00	29,10	28,69	29,28	12M	2.248
19/08/2025	-0,48%	-0,14	29,10	28,96	28,65	29,15	17M	3.058
18/08/2025	0,90%	0,26	29,24	28,99	28,86	29,79	23M	3.910
15/08/2025	0,56%	0,16	28,98	28,90	28,72	29,54	16M	2.981
14/08/2025	-1,06%	-0,31	28,82	28,74	27,92	29,25	15M	2.766
13/08/2025	-0,58%	-0,17	29,13	29,22	28,80	29,76	27M	4.270
12/08/2025	3,61%	1,02	29,30	28,86	28,86	30,29	56M	8.936
11/08/2025	16,24%	3,95	28,28	25,99	25,70	28,86	80M	10.800
08/08/2025	-0,12%	-0,03	24,33	24,38	23,80	24,60	10M	2.108
07/08/2025	0,54%	0,13	24,36	24,24	24,00	24,59	8M	2.028
06/08/2025	1,47%	0,35	24,23	23,99	23,89	24,56	10M	1.940
05/08/2025	-1,04%	-0,25	23,88	24,17	23,76	24,33	6M	1.535
04/08/2025	-0,17%	-0,04	24,13	24,49	23,99	24,65	6M	1.461
01/08/2025	-0,58%	-0,14	24,17	24,74	24,17	25,01	10M	2.042
31/07/2025	-1,74%	-0,43	24,31	24,70	23,91	24,70	11M	2.217
30/07/2025	-0,48%	-0,12	24,74	24,72	24,27	25,10	14M	2.562
29/07/2025	1,10%	0,27	24,86	24,71	24,34	24,99	14M	2.202
28/07/2025	-3,61%	-0,92	24,59	25,50	24,26	25,69	20M	2.256
25/07/2025	0,91%	0,23	25,51	25,00	24,99	25,85	10M	1.905
24/07/2025	0,36%	0,09	25,28	24,52	24,52	25,28	10M	2.332
23/07/2025	1,00%	0,25	25,19	24,52	24,52	25,38	4M	904
22/07/2025	1,63%	0,40	24,94	24,57	24,54	25,65	23M	3.989
21/07/2025	-0,77%	-0,19	24,54	24,80	24,28	25,02	8M	1.778
18/07/2025	-3,77%	-0,97	24,73	25,50	24,45	25,85	19M	4.435
17/07/2025	-0,31%	-0,08	25,70	25,60	25,49	25,92	7M	1.429
16/07/2025	0,82%	0,21	25,78	25,60	25,53	26,02	8M	1.737
15/07/2025	-0,74%	-0,19	25,57	25,81	25,37	26,01	10M	2.147
14/07/2025	-3,70%	-0,99	25,76	26,90	25,52	26,90	23M	3.505
11/07/2025	-1,18%	-0,32	26,75	27,18	25,97	27,26	32M	4.878
10/07/2025	1,01%	0,27	27,07	26,40	26,11	27,13	32M	5.169
09/07/2025	4,48%	1,15	26,80	25,62	25,61	27,19	43M	7.942
08/07/2025	1,38%	0,35	25,65	25,29	24,67	25,65	12M	2.337
07/07/2025	3,52%	0,86	25,30	24,45	24,35	25,30	10M	2.383
04/07/2025	1,58%	0,38	24,44	24,06	23,95	24,49	10M	1.740
03/07/2025	0,33%	0,08	24,06	24,02	23,81	24,48	8M	2.033
02/07/2025	-3,11%	-0,77	23,98	24,75	23,43	24,75	18M	3.768
01/07/2025	3,56%	0,85	24,75	24,09	23,91	24,75	31M	5.527
27/06/2025	1,75%	0,41	23,90	23,37	23,37	24,00	11M	1.603
26/06/2025	-1,92%	-0,46	23,49	24,07	23,27	24,07	12M	2.638
25/06/2025	0,29%	0,07	23,95	23,88	23,77	24,45	14M	2.338
24/06/2025	4,19%	0,96	23,88	23,02	22,85	23,88	26M	2.269
23/06/2025	-1,76%	-0,41	22,92	23,30	22,92	23,40	8M	1.350
20/06/2025	-0,04%	-0,01	23,33	23,34	22,98	23,47	28M	2.746
18/06/2025	-0,26%	-0,06	23,34	23,42	23,27	23,60	6M	1.714
17/06/2025	0,65%	0,15	23,40	23,25	23,16	23,54	8M	1.736
16/06/2025	0,61%	0,14	23,25	23,22	23,08	23,33	7M	1.819
13/06/2025	-0,94%	-0,22	23,11	23,20	22,90	23,29	5M	1.554
12/06/2025	0,65%	0,15	23,33	23,21	23,06	23,49	12M	2.445
11/06/2025	-1,19%	-0,28	23,18	23,47	23,00	23,56	9M	2.190
10/06/2025	0,77%	0,18	23,46	23,40	23,33	23,61	8M	2.006
09/06/2025	-0,94%	-0,22	23,28	23,00	22,98	23,46	17M	2.569
06/06/2025	-0,17%	-0,04	23,50	23,54	23,15	23,61	10M	2.241
05/06/2025	0,38%	0,09	23,54	23,85	23,32	23,88	10M	2.471
04/06/2025	0,17%	0,04	23,45	23,56	23,45	23,95	6M	1.563
03/06/2025	0,30%	0,07	23,41	23,34	23,10	23,52	8M	1.848
02/06/2025	-1,85%	-0,44	23,34	24,00	23,30	24,12	9M	2.010
30/05/2025	-1,29%	-0,31	23,78	24,18	23,56	24,18	9M	1.881
29/05/2025	0,84%	0,20	24,09	23,50	23,46	24,16	7M	1.498
28/05/2025	0,04%	0,01	23,89	24,01	23,59	24,11	4M	1.295
27/05/2025	1,75%	0,41	23,88	23,50	23,50	24,08	9M	2.422
26/05/2025	-0,59%	-0,14	23,47	23,60	23,47	23,90	4M	1.256
23/05/2025	-2,07%	-0,50	23,61	24,08	23,22	24,11	24M	4.605
22/05/2025	0,84%	0,20	24,11	23,89	23,60	24,58	32M	1.678
21/05/2025	-1,97%	-0,48	23,91	24,40	23,91	24,62	9M	2.020
20/05/2025	0,12%	0,03	24,39	24,34	24,21	24,60	7M	1.686
19/05/2025	0,62%	0,15	24,36	24,29	24,07	24,55	24M	1.543
16/05/2025	1,00%	0,24	24,21	23,97	23,70	24,35	12M	3.031
15/05/2025	0,71%	0,17	23,97	24,06	23,74	24,06	7M	1.676
14/05/2025	-2,78%	-0,68	23,80	24,51	23,40	24,72	11M	2.109
13/05/2025	3,38%	0,80	24,48	23,69	23,60	24,48	9M	1.909
12/05/2025	0,38%	0,09	23,68	23,60	23,52	24,03	12M	2.703
09/05/2025	0,13%	0,03	23,59	23,52	23,30	23,81	12M	3.010
08/05/2025	1,38%	0,32	23,56	23,15	22,84	24,10	18M	3.508
07/05/2025	-2,19%	-0,52	23,24	23,80	22,92	23,87	25M	5.292
06/05/2025	0,25%	0,06	23,76	23,70	23,50	24,60	26M	6.458
05/05/2025	-7,10%	-1,81	23,70	23,55	21,77	24,00	57M	11.533
02/05/2025	0,55%	0,14	25,51	25,37	25,06	25,68	11M	1.988
30/04/2025	-	-	25,37	25,18	24,90	25,50	9M	1.790

Date,Open,High,Low,Close,Volume
06-Nov-25,29.50,29.64,29.05,29.31,17120125
05-Nov-25,29.63,29.96,29.25,29.49,8059421
04-Nov-25,29.19,29.83,29.04,29.55,12286089
03-Nov-25,29.50,29.50,29.03,29.19,12702608
31-Oct-25,29.11,29.46,28.91,29.32,17599602
30-Oct-25,28.60,29.35,28.60,29.11,15109903
29-Oct-25,29.24,29.39,28.73,28.89,15287858
28-Oct-25,29.43,29.43,28.56,29.23,19822846
27-Oct-25,29.67,29.82,29.26,29.52,9771049
24-Oct-25,29.31,29.77,29.04,29.48,19829297
23-Oct-25,29.41,29.68,28.84,29.34,16029869
22-Oct-25,29.05,29.44,28.99,29.40,11296526
21-Oct-25,29.29,29.56,28.90,29.13,20580890
20-Oct-25,29.13,29.53,29.00,29.28,17624350
17-Oct-25,28.31,29.48,28.26,29.11,24549099
16-Oct-25,28.06,28.67,28.04,28.41,22319095
15-Oct-25,28.05,28.26,27.52,28.02,19853773
14-Oct-25,26.66,28.38,26.66,28.15,37897763
13-Oct-25,26.57,27.23,26.45,26.96,17444342
10-Oct-25,26.44,26.70,26.10,26.37,7777880
09-Oct-25,26.56,26.83,26.27,26.44,26704466
08-Oct-25,27.06,27.26,26.36,26.56,35619365
07-Oct-25,27.60,27.66,26.79,27.04,22100574
06-Oct-25,28.34,28.83,27.31,27.70,20451781
03-Oct-25,28.41,28.47,28.18,28.35,6014067
02-Oct-25,28.32,29.04,28.20,28.49,27813186
01-Oct-25,28.74,28.95,28.29,28.63,22372543
30-Sep-25,28.33,29.10,28.33,28.74,23940065
29-Sep-25,28.10,28.66,28.10,28.32,11720257
26-Sep-25,28.31,28.31,27.91,28.12,11523556
25-Sep-25,28.01,28.24,27.94,28.20,13054724
24-Sep-25,27.99,28.34,27.90,28.22,8410125
23-Sep-25,27.91,28.42,27.70,28.05,12320207
22-Sep-25,28.12,28.21,27.83,28.03,10662594
19-Sep-25,28.50,28.88,28.03,28.13,13519054
18-Sep-25,28.63,28.63,28.07,28.37,9356474
17-Sep-25,28.31,28.78,28.31,28.63,8808873
16-Sep-25,28.56,28.76,28.45,28.45,7543583
15-Sep-25,28.52,28.77,28.27,28.42,9502875
12-Sep-25,28.77,28.99,28.46,28.66,11668507
11-Sep-25,28.89,29.38,28.89,28.90,11039922
10-Sep-25,28.65,29.01,28.65,28.85,9358462
09-Sep-25,28.50,28.95,28.50,28.81,8373694
08-Sep-25,29.29,29.29,28.27,28.73,14251698
05-Sep-25,29.22,29.52,28.94,29.01,9883704
04-Sep-25,29.21,29.23,28.79,29.19,7797433
03-Sep-25,29.29,29.56,28.94,29.17,14461361
02-Sep-25,29.50,29.74,28.99,29.41,21440977
01-Sep-25,29.50,30.21,29.28,29.76,12342115
29-Aug-25,29.80,29.95,29.18,29.67,15650124
28-Aug-25,29.77,30.10,29.61,29.61,35751014
27-Aug-25,29.48,29.98,29.24,29.52,21498149
26-Aug-25,29.69,30.13,29.19,29.46,11577331
25-Aug-25,29.30,30.12,29.29,29.71,13960150
22-Aug-25,28.95,29.40,28.66,29.09,18736937
21-Aug-25,29.00,29.04,28.35,28.85,13365439
20-Aug-25,29.10,29.28,28.69,29.00,11624486
19-Aug-25,28.96,29.15,28.65,29.10,17016933
18-Aug-25,28.99,29.79,28.86,29.24,22960859
15-Aug-25,28.90,29.54,28.72,28.98,15884578
14-Aug-25,28.74,29.25,27.92,28.82,14917566
13-Aug-25,29.22,29.76,28.80,29.13,26902079
12-Aug-25,28.86,30.29,28.86,29.30,56457422
11-Aug-25,25.99,28.86,25.70,28.28,80397177
08-Aug-25,24.38,24.60,23.80,24.33,10194726
07-Aug-25,24.24,24.59,24.00,24.36,7893342
06-Aug-25,23.99,24.56,23.89,24.23,9608852
05-Aug-25,24.17,24.33,23.76,23.88,5950945
04-Aug-25,24.49,24.65,23.99,24.13,5977827
01-Aug-25,24.74,25.01,24.17,24.17,10118748
31-Jul-25,24.70,24.70,23.91,24.31,10741132
30-Jul-25,24.72,25.10,24.27,24.74,13706165
29-Jul-25,24.71,24.99,24.34,24.86,13955417
28-Jul-25,25.50,25.69,24.26,24.59,20484145
25-Jul-25,25.00,25.85,24.99,25.51,10019856
24-Jul-25,24.52,25.28,24.52,25.28,9845154
23-Jul-25,24.52,25.38,24.52,25.19,3619091
22-Jul-25,24.57,25.65,24.54,24.94,22832125
21-Jul-25,24.80,25.02,24.28,24.54,8075399
18-Jul-25,25.50,25.85,24.45,24.73,19318771
17-Jul-25,25.60,25.92,25.49,25.70,6760856
16-Jul-25,25.60,26.02,25.53,25.78,7805565
15-Jul-25,25.81,26.01,25.37,25.57,9530226
14-Jul-25,26.90,26.90,25.52,25.76,23344499
11-Jul-25,27.18,27.26,25.97,26.75,32155895
10-Jul-25,26.40,27.13,26.11,27.07,31913654
09-Jul-25,25.62,27.19,25.61,26.80,42624836
08-Jul-25,25.29,25.65,24.67,25.65,12342558
07-Jul-25,24.45,25.30,24.35,25.30,10055977
04-Jul-25,24.06,24.49,23.95,24.44,10237232
03-Jul-25,24.02,24.48,23.81,24.06,7880600
02-Jul-25,24.75,24.75,23.43,23.98,17605308
01-Jul-25,24.09,24.75,23.91,24.75,31352933
27-Jun-25,23.37,24.00,23.37,23.90,10800168
26-Jun-25,24.07,24.07,23.27,23.49,11932357
25-Jun-25,23.88,24.45,23.77,23.95,13857365
24-Jun-25,23.02,23.88,22.85,23.88,26443025
23-Jun-25,23.30,23.40,22.92,22.92,8107189
20-Jun-25,23.34,23.47,22.98,23.33,27574522
18-Jun-25,23.42,23.60,23.27,23.34,6386493
17-Jun-25,23.25,23.54,23.16,23.40,8109926
16-Jun-25,23.22,23.33,23.08,23.25,6530177
13-Jun-25,23.20,23.29,22.90,23.11,5359320
12-Jun-25,23.21,23.49,23.06,23.33,11540071
11-Jun-25,23.47,23.56,23.00,23.18,8611196
10-Jun-25,23.40,23.61,23.33,23.46,7852551
09-Jun-25,23.00,23.46,22.98,23.28,17048077
06-Jun-25,23.54,23.61,23.15,23.50,9784863
05-Jun-25,23.85,23.88,23.32,23.54,10363700
04-Jun-25,23.56,23.95,23.45,23.45,5733541
03-Jun-25,23.34,23.52,23.10,23.41,7944480
02-Jun-25,24.00,24.12,23.30,23.34,8562762
30-May-25,24.18,24.18,23.56,23.78,9209083
29-May-25,23.50,24.16,23.46,24.09,7436444
28-May-25,24.01,24.11,23.59,23.89,4085811
27-May-25,23.50,24.08,23.50,23.88,8844309
26-May-25,23.60,23.90,23.47,23.47,4438585
23-May-25,24.08,24.11,23.22,23.61,24441910
22-May-25,23.89,24.58,23.60,24.11,31679123
21-May-25,24.40,24.62,23.91,23.91,9180149
20-May-25,24.34,24.60,24.21,24.39,7419449
19-May-25,24.29,24.55,24.07,24.36,23803632
16-May-25,23.97,24.35,23.70,24.21,12434570
15-May-25,24.06,24.06,23.74,23.97,6977764
14-May-25,24.51,24.72,23.40,23.80,11412918
13-May-25,23.69,24.48,23.60,24.48,8823830
12-May-25,23.60,24.03,23.52,23.68,11937254
09-May-25,23.52,23.81,23.30,23.59,11867197
08-May-25,23.15,24.10,22.84,23.56,18002773
07-May-25,23.80,23.87,22.92,23.24,24522844
06-May-25,23.70,24.60,23.50,23.76,26378634
05-May-25,23.55,24.00,21.77,23.70,56760277
02-May-25,25.37,25.68,25.06,25.51,11444716
30-Apr-25,25.18,25.50,24.90,25.37,8946637

*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