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
29/05/2020	-0,91%	-0,33	36,13	36,52	35,88	36,84	41M	6.172
28/05/2020	-2,25%	-0,84	36,46	37,40	36,45	37,71	41M	7.106
27/05/2020	2,81%	1,02	37,30	36,56	36,28	37,36	34M	5.317
26/05/2020	1,80%	0,64	36,28	36,24	35,97	36,63	32M	5.509
25/05/2020	1,54%	0,54	35,64	35,52	35,34	36,74	36M	6.548
22/05/2020	-3,17%	-1,15	35,10	35,97	35,10	36,32	27M	5.478

21/05/2020	3,75%	1,31	36,25	35,19	34,60	36,86	91M	15.786
20/05/2020	-1,58%	-0,56	34,94	35,61	34,36	36,11	68M	7.375
19/05/2020	-2,20%	-0,80	35,50	36,25	35,14	36,38	50M	6.500
18/05/2020	4,55%	1,58	36,30	35,30	34,67	36,30	38M	6.463
15/05/2020	1,22%	0,42	34,72	34,04	33,84	35,09	53M	8.437
14/05/2020	0,15%	0,05	34,30	33,90	33,13	35,22	58M	10.011
13/05/2020	0,15%	0,05	34,25	34,38	33,46	34,67	50M	8.799
12/05/2020	2,64%	0,88	34,20	33,80	33,56	34,70	44M	8.642
11/05/2020	2,30%	0,75	33,32	34,50	33,01	35,23	74M	12.408
08/05/2020	2,55%	0,81	32,57	32,14	31,60	32,77	28M	5.304
07/05/2020	-2,28%	-0,74	31,76	32,49	31,40	32,74	33M	6.893
06/05/2020	-0,28%	-0,09	32,50	32,69	32,00	32,92	29M	5.208
05/05/2020	2,94%	0,93	32,59	32,05	31,80	32,59	22M	4.082
04/05/2020	-1,06%	-0,34	31,66	31,00	30,63	32,03	25M	4.963
30/04/2020	-5,16%	-1,74	32,00	33,35	31,61	33,60	49M	7.900
29/04/2020	6,07%	1,93	33,74	32,22	31,72	34,30	53M	9.098
28/04/2020	0,73%	0,23	31,81	32,33	31,17	32,90	25M	3.410
27/04/2020	3,75%	1,14	31,58	30,75	30,14	31,64	31M	4.320
24/04/2020	-2,65%	-0,83	30,44	31,09	28,56	31,10	30M	6.415
23/04/2020	0,03%	0,01	31,27	31,01	30,56	31,95	44M	8.846
22/04/2020	2,69%	0,82	31,26	30,53	30,32	32,26	69M	10.537
20/04/2020	-1,81%	-0,56	30,44	30,60	30,08	30,83	48M	8.467
17/04/2020	-0,06%	-0,02	31,00	31,50	30,61	32,44	63M	11.392
16/04/2020	1,70%	0,52	31,02	31,15	30,21	31,39	34M	7.472
15/04/2020	-3,79%	-1,20	30,50	31,15	30,32	31,70	43M	8.483
14/04/2020	5,49%	1,65	31,70	30,76	30,54	31,70	41M	7.858
13/04/2020	-1,96%	-0,60	30,05	30,66	29,42	30,71	33M	7.386
09/04/2020	-2,01%	-0,63	30,65	31,49	30,03	31,64	50M	7.987
08/04/2020	3,00%	0,91	31,28	30,58	30,18	32,19	38M	8.943
07/04/2020	5,67%	1,63	30,37	29,94	29,90	32,31	59M	12.756
06/04/2020	3,38%	0,94	28,74	29,01	28,42	29,55	39M	7.679
03/04/2020	-3,20%	-0,92	27,80	28,71	27,08	28,72	48M	10.754
02/04/2020	4,36%	1,20	28,72	27,45	27,31	29,53	37M	8.490
01/04/2020	-5,43%	-1,58	27,52	27,02	26,04	28,17	56M	11.944
31/03/2020	-7,15%	-2,24	29,10	31,25	29,00	31,36	51M	10.061
30/03/2020	-0,22%	-0,07	31,34	31,44	29,98	32,40	53M	10.439
27/03/2020	-5,39%	-1,79	31,41	32,00	30,91	32,72	25M	5.731
26/03/2020	4,57%	1,45	33,20	31,70	31,18	33,99	59M	10.837
25/03/2020	-2,91%	-0,95	31,75	32,67	31,75	35,66	71M	12.121
24/03/2020	5,04%	1,57	32,70	31,58	31,58	34,79	54M	9.005
23/03/2020	2,07%	0,63	31,13	30,00	29,15	31,13	40M	5.978
20/03/2020	12,96%	3,50	30,50	27,80	27,27	30,50	51M	8.977
19/03/2020	0,82%	0,22	27,00	26,32	24,00	28,01	63M	10.976
18/03/2020	-10,40%	-3,11	26,78	28,72	24,03	28,98	53M	7.622
17/03/2020	-2,26%	-0,69	29,89	31,27	28,71	32,13	76M	6.937
16/03/2020	-12,63%	-4,42	30,58	32,48	29,73	32,92	42M	8.464
13/03/2020	16,05%	4,84	35,00	33,00	31,92	35,00	52M	7.647
12/03/2020	-19,25%	-7,19	30,16	34,30	28,77	34,30	41M	5.337
11/03/2020	-4,03%	-1,57	37,35	38,70	35,90	39,42	101M	15.750
10/03/2020	4,34%	1,62	38,92	37,97	37,77	39,96	82M	10.433
09/03/2020	-2,86%	-1,10	37,30	36,00	35,70	38,64	140M	14.977
06/03/2020	-0,08%	-0,03	38,40	37,82	37,14	38,62	55M	9.153
05/03/2020	-7,46%	-3,10	38,43	41,49	38,03	41,59	73M	11.106
04/03/2020	-0,88%	-0,37	41,53	42,30	41,37	42,78	72M	11.302
03/03/2020	-5,52%	-2,45	41,90	44,52	41,11	44,52	85M	11.086
02/03/2020	8,17%	3,35	44,35	41,80	40,20	44,73	98M	12.985
28/02/2020	3,54%	1,40	41,00	39,09	38,57	41,00	94M	12.762
27/02/2020	-4,81%	-2,00	39,60	41,00	39,60	41,58	96M	11.769
26/02/2020	-5,13%	-2,25	41,60	42,00	40,43	42,00	57M	7.885
21/02/2020	-1,02%	-0,45	43,85	44,10	43,53	44,46	59M	8.412
20/02/2020	-1,56%	-0,70	44,30	45,00	44,12	45,05	39M	5.634
19/02/2020	2,62%	1,15	45,00	43,88	42,98	45,00	66M	8.215
18/02/2020	0,34%	0,15	43,85	43,22	43,22	43,85	23M	3.604
17/02/2020	2,70%	1,15	43,70	42,72	42,71	43,70	29M	4.260
14/02/2020	-0,47%	-0,20	42,55	42,74	42,30	43,32	41M	5.639
13/02/2020	-1,27%	-0,55	42,75	42,90	42,45	42,95	24M	3.621
12/02/2020	0,00%	0,00	43,30	43,32	42,84	43,90	39M	5.501
11/02/2020	4,14%	1,72	43,30	41,58	41,58	43,50	45M	6.486
10/02/2020	-0,29%	-0,12	41,58	41,71	40,35	41,71	76M	11.315
07/02/2020	-0,48%	-0,20	41,70	41,89	41,55	42,56	68M	9.967
06/02/2020	-0,99%	-0,42	41,90	42,32	41,57	42,65	63M	8.855
05/02/2020	0,76%	0,32	42,32	42,15	41,73	42,48	50M	5.986
04/02/2020	-0,59%	-0,25	42,00	42,42	41,96	42,95	38M	5.985
03/02/2020	2,82%	1,16	42,25	41,09	40,83	42,69	43M	7.205
31/01/2020	-0,89%	-0,37	41,09	41,47	40,59	41,58	76M	9.895
30/01/2020	-1,96%	-0,83	41,46	42,00	40,94	42,18	98M	12.344
29/01/2020	4,42%	1,79	42,29	40,50	40,50	42,75	123M	16.697
28/01/2020	4,38%	1,70	40,50	38,50	38,46	40,50	72M	10.691
27/01/2020	-0,89%	-0,35	38,80	38,50	37,86	39,10	41M	6.555
24/01/2020	-0,86%	-0,34	39,15	39,41	38,47	39,49	87M	9.700
23/01/2020	4,44%	1,68	39,49	37,89	37,14	39,54	80M	13.248
22/01/2020	1,91%	0,71	37,81	37,10	36,89	37,82	63M	9.617
21/01/2020	-2,78%	-1,06	37,10	38,29	37,00	38,40	69M	9.627
20/01/2020	-1,90%	-0,74	38,16	38,70	37,27	38,70	70M	7.367
17/01/2020	-0,87%	-0,34	38,90	39,22	38,55	39,41	44M	4.790
16/01/2020	1,53%	0,59	39,24	38,80	38,51	39,24	27M	4.059
15/01/2020	-1,95%	-0,77	38,65	39,46	38,61	39,50	41M	4.350
14/01/2020	-0,68%	-0,27	39,42	39,85	39,26	39,85	74M	4.704
13/01/2020	-0,45%	-0,18	39,69	40,03	39,69	40,18	83M	7.267
10/01/2020	0,94%	0,37	39,87	39,70	39,27	40,57	96M	10.311
09/01/2020	0,79%	0,31	39,50	39,35	38,74	39,91	58M	9.303
08/01/2020	0,88%	0,34	39,19	39,01	38,43	39,55	45M	8.604
07/01/2020	-3,43%	-1,38	38,85	40,07	38,67	40,07	64M	9.379
06/01/2020	1,21%	0,48	40,23	39,73	38,31	40,23	74M	11.279
03/01/2020	1,15%	0,45	39,75	38,80	38,42	39,86	101M	10.375
02/01/2020	3,01%	1,15	39,30	38,15	37,77	39,75	56M	7.490
30/12/2019	1,60%	0,60	38,15	37,55	37,45	38,44	41M	6.473
27/12/2019	0,16%	0,06	37,55	37,67	36,97	37,67	32M	6.428
26/12/2019	0,37%	0,14	37,49	37,35	37,22	37,84	30M	3.552
23/12/2019	-1,43%	-0,54	37,35	37,74	36,90	37,74	32M	5.001
20/12/2019	3,05%	1,12	37,89	36,93	36,80	37,89	32M	5.433
19/12/2019	-0,08%	-0,03	36,77	36,97	36,40	37,00	26M	5.106
18/12/2019	2,97%	1,06	36,80	35,75	35,50	36,80	38M	5.839
17/12/2019	1,51%	0,53	35,74	35,24	35,00	35,74	25M	4.378
16/12/2019	-0,34%	-0,12	35,21	35,75	34,93	35,78	32M	5.957
13/12/2019	1,90%	0,66	35,33	34,69	34,55	35,33	36M	4.675
12/12/2019	2,36%	0,80	34,67	33,89	33,72	34,71	39M	6.217
11/12/2019	1,62%	0,54	33,87	33,33	33,25	33,87	33M	6.185
10/12/2019	-3,45%	-1,19	33,33	34,52	33,33	34,54	48M	5.813
09/12/2019	0,91%	0,31	34,52	34,39	33,95	34,75	28M	4.796
06/12/2019	0,06%	0,02	34,21	34,28	33,72	34,75	30M	5.665
05/12/2019	2,43%	0,81	34,19	33,40	33,00	34,19	31M	3.819
04/12/2019	0,27%	0,09	33,38	33,50	33,00	33,55	31M	5.043
03/12/2019	2,02%	0,66	33,29	32,92	32,62	33,29	62M	10.434
02/12/2019	-1,36%	-0,45	32,63	33,44	32,40	33,70	50M	8.660
29/11/2019	0,24%	0,08	33,08	33,16	33,03	33,68	30M	5.279
28/11/2019	-0,93%	-0,31	33,00	33,31	32,65	33,45	37M	6.080
27/11/2019	3,51%	1,13	33,31	32,36	32,24	33,49	83M	12.562
26/11/2019	-2,78%	-0,92	32,18	33,10	32,16	34,46	577M	28.609
25/11/2019	-1,34%	-0,45	33,10	33,85	32,98	34,00	77M	12.247
22/11/2019	0,15%	0,05	33,55	33,52	33,38	34,20	35M	6.209
21/11/2019	-0,18%	-0,06	33,50	33,56	33,05	34,05	45M	7.281
19/11/2019	0,78%	0,26	33,56	33,80	33,02	33,80	27M	4.726
18/11/2019	-0,75%	-0,25	33,30	33,80	33,26	33,90	28M	5.304
14/11/2019	1,33%	0,44	33,55	33,13	33,02	33,80	127M	7.593
13/11/2019	-3,69%	-1,27	33,11	34,45	33,08	34,47	83M	10.969
12/11/2019	-2,91%	-1,03	34,38	35,56	34,23	35,62	57M	7.922
11/11/2019	-	-	35,41	34,60	34,30	35,75	66M	7.323

Date,Open,High,Low,Close,Volume
29-May-20,36.52,36.84,35.88,36.13,40843763
28-May-20,37.40,37.71,36.45,36.46,40637855
27-May-20,36.56,37.36,36.28,37.30,34486684
26-May-20,36.24,36.63,35.97,36.28,31867407
25-May-20,35.52,36.74,35.34,35.64,36222227
22-May-20,35.97,36.32,35.10,35.10,27481275
21-May-20,35.19,36.86,34.60,36.25,90872023
20-May-20,35.61,36.11,34.36,34.94,67750938
19-May-20,36.25,36.38,35.14,35.50,49904104
18-May-20,35.30,36.30,34.67,36.30,38335219
15-May-20,34.04,35.09,33.84,34.72,52970528
14-May-20,33.90,35.22,33.13,34.30,58208076
13-May-20,34.38,34.67,33.46,34.25,49812063
12-May-20,33.80,34.70,33.56,34.20,44278272
11-May-20,34.50,35.23,33.01,33.32,73980716
08-May-20,32.14,32.77,31.60,32.57,28014031
07-May-20,32.49,32.74,31.40,31.76,33083031
06-May-20,32.69,32.92,32.00,32.50,28834826
05-May-20,32.05,32.59,31.80,32.59,22186990
04-May-20,31.00,32.03,30.63,31.66,25303948
30-Apr-20,33.35,33.60,31.61,32.00,48921438
29-Apr-20,32.22,34.30,31.72,33.74,52605431
28-Apr-20,32.33,32.90,31.17,31.81,24750080
27-Apr-20,30.75,31.64,30.14,31.58,30679702
24-Apr-20,31.09,31.10,28.56,30.44,29734040
23-Apr-20,31.01,31.95,30.56,31.27,43666199
22-Apr-20,30.53,32.26,30.32,31.26,69020902
20-Apr-20,30.60,30.83,30.08,30.44,47933475
17-Apr-20,31.50,32.44,30.61,31.00,62585497
16-Apr-20,31.15,31.39,30.21,31.02,33994793
15-Apr-20,31.15,31.70,30.32,30.50,43039038
14-Apr-20,30.76,31.70,30.54,31.70,41428227
13-Apr-20,30.66,30.71,29.42,30.05,33218370
09-Apr-20,31.49,31.64,30.03,30.65,50084968
08-Apr-20,30.58,32.19,30.18,31.28,37739420
07-Apr-20,29.94,32.31,29.90,30.37,59020538
06-Apr-20,29.01,29.55,28.42,28.74,38527011
03-Apr-20,28.71,28.72,27.08,27.80,47541424
02-Apr-20,27.45,29.53,27.31,28.72,37170402
01-Apr-20,27.02,28.17,26.04,27.52,55627815
31-Mar-20,31.25,31.36,29.00,29.10,51091965
30-Mar-20,31.44,32.40,29.98,31.34,52814912
27-Mar-20,32.00,32.72,30.91,31.41,25152025
26-Mar-20,31.70,33.99,31.18,33.20,58666063
25-Mar-20,32.67,35.66,31.75,31.75,71212796
24-Mar-20,31.58,34.79,31.58,32.70,53967824
23-Mar-20,30.00,31.13,29.15,31.13,39586410
20-Mar-20,27.80,30.50,27.27,30.50,51217377
19-Mar-20,26.32,28.01,24.00,27.00,63398731
18-Mar-20,28.72,28.98,24.03,26.78,53261488
17-Mar-20,31.27,32.13,28.71,29.89,76164097
16-Mar-20,32.48,32.92,29.73,30.58,42364399
13-Mar-20,33.00,35.00,31.92,35.00,51551110
12-Mar-20,34.30,34.30,28.77,30.16,41434329
11-Mar-20,38.70,39.42,35.90,37.35,100959844
10-Mar-20,37.97,39.96,37.77,38.92,82160987
09-Mar-20,36.00,38.64,35.70,37.30,139931498
06-Mar-20,37.82,38.62,37.14,38.40,54578362
05-Mar-20,41.49,41.59,38.03,38.43,72768930
04-Mar-20,42.30,42.78,41.37,41.53,72074641
03-Mar-20,44.52,44.52,41.11,41.90,85210760
02-Mar-20,41.80,44.73,40.20,44.35,97863884
28-Feb-20,39.09,41.00,38.57,41.00,93622285
27-Feb-20,41.00,41.58,39.60,39.60,95540941
26-Feb-20,42.00,42.00,40.43,41.60,56833553
21-Feb-20,44.10,44.46,43.53,43.85,59402886
20-Feb-20,45.00,45.05,44.12,44.30,38931174
19-Feb-20,43.88,45.00,42.98,45.00,66023878
18-Feb-20,43.22,43.85,43.22,43.85,23490490
17-Feb-20,42.72,43.70,42.71,43.70,29223479
14-Feb-20,42.74,43.32,42.30,42.55,40549020
13-Feb-20,42.90,42.95,42.45,42.75,24351201
12-Feb-20,43.32,43.90,42.84,43.30,38805490
11-Feb-20,41.58,43.50,41.58,43.30,44823438
10-Feb-20,41.71,41.71,40.35,41.58,75914925
07-Feb-20,41.89,42.56,41.55,41.70,67588562
06-Feb-20,42.32,42.65,41.57,41.90,62903444
05-Feb-20,42.15,42.48,41.73,42.32,50385214
04-Feb-20,42.42,42.95,41.96,42.00,38375576
03-Feb-20,41.09,42.69,40.83,42.25,43097687
31-Jan-20,41.47,41.58,40.59,41.09,76120171
30-Jan-20,42.00,42.18,40.94,41.46,97685492
29-Jan-20,40.50,42.75,40.50,42.29,122670056
28-Jan-20,38.50,40.50,38.46,40.50,72078812
27-Jan-20,38.50,39.10,37.86,38.80,40639185
24-Jan-20,39.41,39.49,38.47,39.15,86963455
23-Jan-20,37.89,39.54,37.14,39.49,80337126
22-Jan-20,37.10,37.82,36.89,37.81,63164869
21-Jan-20,38.29,38.40,37.00,37.10,68800534
20-Jan-20,38.70,38.70,37.27,38.16,70250927
17-Jan-20,39.22,39.41,38.55,38.90,43961859
16-Jan-20,38.80,39.24,38.51,39.24,27349230
15-Jan-20,39.46,39.50,38.61,38.65,41081859
14-Jan-20,39.85,39.85,39.26,39.42,73671475
13-Jan-20,40.03,40.18,39.69,39.69,82957031
10-Jan-20,39.70,40.57,39.27,39.87,95953966
09-Jan-20,39.35,39.91,38.74,39.50,58457654
08-Jan-20,39.01,39.55,38.43,39.19,45499966
07-Jan-20,40.07,40.07,38.67,38.85,64296494
06-Jan-20,39.73,40.23,38.31,40.23,73915333
03-Jan-20,38.80,39.86,38.42,39.75,101280390
02-Jan-20,38.15,39.75,37.77,39.30,55985538
30-Dec-19,37.55,38.44,37.45,38.15,40578617
27-Dec-19,37.67,37.67,36.97,37.55,32364526
26-Dec-19,37.35,37.84,37.22,37.49,29539005
23-Dec-19,37.74,37.74,36.90,37.35,32186985
20-Dec-19,36.93,37.89,36.80,37.89,31867857
19-Dec-19,36.97,37.00,36.40,36.77,25913179
18-Dec-19,35.75,36.80,35.50,36.80,37985905
17-Dec-19,35.24,35.74,35.00,35.74,25023875
16-Dec-19,35.75,35.78,34.93,35.21,31641812
13-Dec-19,34.69,35.33,34.55,35.33,36050426
12-Dec-19,33.89,34.71,33.72,34.67,38874115
11-Dec-19,33.33,33.87,33.25,33.87,32978115
10-Dec-19,34.52,34.54,33.33,33.33,47679727
09-Dec-19,34.39,34.75,33.95,34.52,27647807
06-Dec-19,34.28,34.75,33.72,34.21,29603362
05-Dec-19,33.40,34.19,33.00,34.19,31145416
04-Dec-19,33.50,33.55,33.00,33.38,30797351
03-Dec-19,32.92,33.29,32.62,33.29,62022095
02-Dec-19,33.44,33.70,32.40,32.63,49958309
29-Nov-19,33.16,33.68,33.03,33.08,30167592
28-Nov-19,33.31,33.45,32.65,33.00,36696066
27-Nov-19,32.36,33.49,32.24,33.31,82764015
26-Nov-19,33.10,34.46,32.16,32.18,576577929
25-Nov-19,33.85,34.00,32.98,33.10,76525236
22-Nov-19,33.52,34.20,33.38,33.55,34972553
21-Nov-19,33.56,34.05,33.05,33.50,44921870
19-Nov-19,33.80,33.80,33.02,33.56,27402013
18-Nov-19,33.80,33.90,33.26,33.30,28483176
14-Nov-19,33.13,33.80,33.02,33.55,126893397
13-Nov-19,34.45,34.47,33.08,33.11,83227766
12-Nov-19,35.56,35.62,34.23,34.38,56992894
11-Nov-19,34.60,35.75,34.30,35.41,66010991

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MDIA3