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
20/01/2021	-1,60%	-0,52	31,97	32,56	31,86	32,70	26M	3.753
19/01/2021	-0,82%	-0,27	32,49	32,98	32,24	32,98	37M	4.890
18/01/2021	-0,46%	-0,15	32,76	33,07	32,61	33,21	24M	4.175
15/01/2021	-1,14%	-0,38	32,91	33,25	32,78	33,36	28M	4.461
14/01/2021	-0,18%	-0,06	33,29	33,56	33,18	33,93	47M	6.882
13/01/2021	-0,92%	-0,31	33,35	33,85	33,21	33,85	37M	6.415
12/01/2021	0,27%	0,09	33,66	33,57	33,23	34,17	53M	6.928
11/01/2021	-1,24%	-0,42	33,57	33,84	33,38	34,12	38M	5.931
08/01/2021	3,98%	1,30	33,99	32,79	32,69	34,05	42M	6.200
07/01/2021	-0,94%	-0,31	32,69	33,20	32,63	33,20	39M	7.252
06/01/2021	-0,60%	-0,20	33,00	33,40	32,75	33,41	37M	6.394

05/01/2021	-1,13%	-0,38	33,20	33,78	32,79	33,78	37M	5.781
04/01/2021	-1,41%	-0,48	33,58	34,13	33,39	34,42	28M	4.484
30/12/2020	0,68%	0,23	34,06	33,90	33,62	34,29	27M	4.226
29/12/2020	0,00%	0,00	33,83	34,00	33,59	34,14	17M	3.721
28/12/2020	-1,17%	-0,40	33,83	33,85	33,43	33,97	18M	3.656
23/12/2020	0,38%	0,13	34,23	34,10	33,77	34,28	19M	2.914
22/12/2020	-0,50%	-0,17	34,10	34,31	33,21	34,50	55M	7.280
21/12/2020	-2,39%	-0,84	34,27	34,68	33,58	34,68	57M	6.397
18/12/2020	1,65%	0,57	35,11	34,50	34,20	35,11	36M	5.163
17/12/2020	1,14%	0,39	34,54	34,23	34,10	34,54	21M	3.730
16/12/2020	-0,84%	-0,29	34,15	34,47	33,80	34,69	34M	6.268
15/12/2020	2,84%	0,95	34,44	33,67	33,27	34,47	28M	4.552
14/12/2020	-1,21%	-0,41	33,49	34,11	33,49	34,28	15M	3.131
11/12/2020	0,74%	0,25	33,90	33,50	33,45	34,12	18M	3.435
10/12/2020	1,05%	0,35	33,65	33,21	32,86	33,75	26M	4.756
09/12/2020	-1,77%	-0,60	33,30	33,98	33,23	34,07	19M	3.655
08/12/2020	0,21%	0,07	33,90	33,83	33,69	34,32	22M	4.095
07/12/2020	1,14%	0,38	33,83	33,50	33,39	34,01	23M	3.708
04/12/2020	0,09%	0,03	33,45	33,64	33,12	33,91	24M	4.093
03/12/2020	0,33%	0,11	33,42	33,40	33,30	34,20	37M	5.784
02/12/2020	0,91%	0,30	33,31	33,10	33,01	33,67	37M	5.967
01/12/2020	1,69%	0,55	33,01	32,61	32,40	33,19	56M	6.612
30/11/2020	-1,84%	-0,61	32,46	33,16	32,34	33,27	42M	5.388
27/11/2020	0,03%	0,01	33,07	33,07	33,07	33,58	19M	3.271
26/11/2020	0,12%	0,04	33,06	33,05	32,99	33,40	20M	2.967
25/11/2020	-0,24%	-0,08	33,02	33,15	32,99	33,40	23M	3.691
24/11/2020	-0,99%	-0,33	33,10	33,41	32,89	33,41	34M	6.096
23/11/2020	0,91%	0,30	33,43	33,37	32,84	33,45	29M	4.901
20/11/2020	0,82%	0,27	33,13	33,00	32,58	33,41	30M	5.612
19/11/2020	-1,05%	-0,35	32,86	33,20	32,86	33,49	45M	6.175
18/11/2020	-1,16%	-0,39	33,21	33,71	32,92	33,78	64M	8.669
17/11/2020	-1,03%	-0,35	33,60	33,65	33,43	34,00	26M	4.818
16/11/2020	0,09%	0,03	33,95	34,00	33,21	34,18	29M	5.600
13/11/2020	3,92%	1,28	33,92	32,99	32,80	33,92	33M	6.183
12/11/2020	-1,48%	-0,49	32,64	33,18	32,51	34,03	49M	9.808
11/11/2020	-0,18%	-0,06	33,13	33,25	32,90	33,85	50M	9.585
10/11/2020	-1,13%	-0,38	33,19	33,79	33,19	34,11	62M	9.307
09/11/2020	-7,57%	-2,75	33,57	37,36	33,57	37,81	137M	18.011
06/11/2020	2,60%	0,92	36,32	35,32	34,93	36,32	54M	8.228
05/11/2020	5,08%	1,71	35,40	34,03	33,84	35,42	51M	9.292
04/11/2020	3,60%	1,17	33,69	32,75	32,61	33,70	27M	5.156
03/11/2020	0,22%	0,07	32,52	33,01	32,31	33,15	33M	7.599
30/10/2020	-2,70%	-0,90	32,45	33,34	32,06	33,40	54M	10.171
29/10/2020	-1,85%	-0,63	33,35	34,10	32,86	34,10	76M	9.789
28/10/2020	-5,48%	-1,97	33,98	35,49	33,77	35,50	45M	7.087
27/10/2020	-0,55%	-0,20	35,95	36,17	35,81	36,59	38M	5.573
26/10/2020	-0,88%	-0,32	36,15	36,48	36,15	37,00	21M	3.755
23/10/2020	0,30%	0,11	36,47	36,48	36,20	36,67	22M	4.220
22/10/2020	-0,66%	-0,24	36,36	36,63	36,23	36,74	34M	4.334
21/10/2020	-1,08%	-0,40	36,60	37,00	36,46	37,13	27M	4.382
20/10/2020	0,41%	0,15	37,00	36,98	36,71	37,39	32M	4.859
19/10/2020	-0,51%	-0,19	36,85	37,13	36,44	37,48	36M	5.517
16/10/2020	1,65%	0,60	37,04	36,46	36,44	37,27	52M	8.500
15/10/2020	0,66%	0,24	36,44	35,92	35,67	36,79	38M	7.899
14/10/2020	1,63%	0,58	36,20	35,54	35,54	36,39	40M	7.824
13/10/2020	0,28%	0,10	35,62	35,62	35,49	36,14	41M	8.033
09/10/2020	-0,34%	-0,12	35,52	35,94	35,45	35,95	36M	6.692
08/10/2020	1,57%	0,55	35,64	35,23	34,85	35,96	30M	5.567
07/10/2020	-0,51%	-0,18	35,09	35,60	34,99	35,72	28M	5.077
06/10/2020	1,85%	0,64	35,27	34,89	34,77	35,55	38M	7.353
05/10/2020	1,76%	0,60	34,63	34,16	33,94	34,86	29M	6.033
02/10/2020	-2,97%	-1,04	34,03	34,89	34,03	35,33	29M	4.616
01/10/2020	2,66%	0,91	35,07	34,17	33,96	35,14	52M	8.166
30/09/2020	0,62%	0,21	34,16	34,13	33,97	34,66	60M	7.998
29/09/2020	-1,65%	-0,57	33,95	34,66	33,85	34,80	57M	7.381
28/09/2020	-4,03%	-1,45	34,52	36,27	34,52	36,28	29M	5.008
25/09/2020	-0,30%	-0,11	35,97	35,97	35,45	36,04	20M	4.486
24/09/2020	1,32%	0,47	36,08	35,71	35,27	36,77	54M	9.200
23/09/2020	-1,79%	-0,65	35,61	36,33	35,50	37,00	43M	5.840
22/09/2020	-0,77%	-0,28	36,26	36,59	35,81	36,59	32M	6.801
21/09/2020	-1,85%	-0,69	36,54	36,83	35,61	36,83	40M	6.997
18/09/2020	-1,61%	-0,61	37,23	37,86	36,96	38,28	28M	4.872
17/09/2020	-0,16%	-0,06	37,84	37,50	37,26	38,37	38M	6.277
16/09/2020	-0,58%	-0,22	37,90	38,33	37,73	38,93	63M	8.032
15/09/2020	2,12%	0,79	38,12	37,40	37,11	38,55	56M	7.686
14/09/2020	4,80%	1,71	37,33	35,97	35,73	37,38	41M	5.810
11/09/2020	-3,10%	-1,14	35,62	36,84	35,60	36,84	32M	5.833
10/09/2020	-0,35%	-0,13	36,76	37,10	36,36	37,32	32M	4.276
09/09/2020	-0,16%	-0,06	36,89	37,25	36,37	37,48	27M	4.388
08/09/2020	-0,14%	-0,05	36,95	37,00	36,52	37,36	33M	5.693
04/09/2020	-0,30%	-0,11	37,00	37,14	36,00	37,28	48M	6.730
03/09/2020	-0,78%	-0,29	37,11	37,50	36,82	37,60	49M	7.593
02/09/2020	3,89%	1,40	37,40	36,16	36,05	37,96	68M	10.498
01/09/2020	1,38%	0,49	36,00	35,98	35,55	36,00	26M	4.546
31/08/2020	-1,33%	-0,48	35,51	35,83	35,25	36,18	37M	5.682
28/08/2020	-0,30%	-0,11	35,99	36,09	35,84	36,73	40M	5.853
27/08/2020	1,01%	0,36	36,10	35,79	35,79	36,44	48M	7.046
26/08/2020	-1,95%	-0,71	35,74	36,42	35,48	36,97	54M	8.497
25/08/2020	-1,25%	-0,46	36,45	37,15	36,45	37,35	25M	3.502
24/08/2020	-1,05%	-0,39	36,91	37,43	36,84	37,72	25M	4.996
21/08/2020	0,40%	0,15	37,30	37,23	36,65	37,55	35M	4.782
20/08/2020	0,68%	0,25	37,15	36,20	36,03	37,30	48M	7.741
19/08/2020	-1,78%	-0,67	36,90	37,55	36,65	37,84	41M	6.555
18/08/2020	3,47%	1,26	37,57	36,73	36,18	37,58	50M	7.728
17/08/2020	-4,65%	-1,77	36,31	37,94	36,16	38,35	44M	6.129
14/08/2020	-2,03%	-0,79	38,08	38,87	38,08	38,96	29M	4.705
13/08/2020	1,86%	0,71	38,87	38,16	38,16	39,03	73M	8.218
12/08/2020	-0,70%	-0,27	38,16	38,71	37,53	39,15	48M	7.093
11/08/2020	0,97%	0,37	38,43	38,38	37,92	38,74	68M	8.269
10/08/2020	-2,73%	-1,07	38,06	40,11	37,76	40,21	82M	9.952
07/08/2020	0,59%	0,23	39,13	38,90	38,36	39,57	55M	7.696
06/08/2020	1,25%	0,48	38,90	38,48	38,48	39,36	52M	6.971
05/08/2020	-0,67%	-0,26	38,42	38,68	38,39	39,13	29M	4.950
04/08/2020	2,06%	0,78	38,68	37,85	37,41	38,68	46M	7.658
03/08/2020	-3,02%	-1,18	37,90	39,31	37,90	39,35	44M	6.583
31/07/2020	-3,65%	-1,48	39,08	40,27	38,32	40,28	67M	7.828
30/07/2020	-0,34%	-0,14	40,56	40,48	39,99	40,92	23M	3.243
29/07/2020	2,08%	0,83	40,70	39,87	39,84	40,89	28M	5.034
28/07/2020	-1,56%	-0,63	39,87	40,36	39,55	40,36	25M	3.920
27/07/2020	1,91%	0,76	40,50	39,74	39,68	40,50	23M	3.037
24/07/2020	1,04%	0,41	39,74	39,34	38,10	39,74	27M	4.744
23/07/2020	-3,53%	-1,44	39,33	40,59	39,33	40,95	26M	4.201
22/07/2020	0,82%	0,33	40,77	40,46	40,12	40,85	17M	3.029
21/07/2020	0,67%	0,27	40,44	40,17	39,95	40,89	33M	5.227
20/07/2020	-0,30%	-0,12	40,17	40,30	39,87	40,47	29M	3.683
17/07/2020	2,31%	0,91	40,29	39,41	39,40	40,54	43M	6.368
16/07/2020	-1,50%	-0,60	39,38	40,18	39,03	40,18	33M	6.060
15/07/2020	0,91%	0,36	39,98	39,97	39,32	40,20	37M	6.209
14/07/2020	-1,05%	-0,42	39,62	40,04	38,85	40,35	44M	6.378
13/07/2020	-1,43%	-0,58	40,04	40,62	39,94	41,00	47M	6.314
10/07/2020	-0,71%	-0,29	40,62	40,92	40,22	41,12	24M	3.732
09/07/2020	-0,78%	-0,32	40,91	41,32	40,72	41,58	21M	3.675
08/07/2020	-	-	41,23	40,67	40,52	41,44	29M	4.722

Date,Open,High,Low,Close,Volume
20-Jan-21,32.56,32.70,31.86,31.97,25942486
19-Jan-21,32.98,32.98,32.24,32.49,36792394
18-Jan-21,33.07,33.21,32.61,32.76,24345005
15-Jan-21,33.25,33.36,32.78,32.91,27914316
14-Jan-21,33.56,33.93,33.18,33.29,47052501
13-Jan-21,33.85,33.85,33.21,33.35,36963214
12-Jan-21,33.57,34.17,33.23,33.66,53271859
11-Jan-21,33.84,34.12,33.38,33.57,37714586
08-Jan-21,32.79,34.05,32.69,33.99,42022872
07-Jan-21,33.20,33.20,32.63,32.69,39142786
06-Jan-21,33.40,33.41,32.75,33.00,37210780
05-Jan-21,33.78,33.78,32.79,33.20,37217396
04-Jan-21,34.13,34.42,33.39,33.58,27547889
30-Dec-20,33.90,34.29,33.62,34.06,26652378
29-Dec-20,34.00,34.14,33.59,33.83,17131516
28-Dec-20,33.85,33.97,33.43,33.83,17753841
23-Dec-20,34.10,34.28,33.77,34.23,19146950
22-Dec-20,34.31,34.50,33.21,34.10,54923083
21-Dec-20,34.68,34.68,33.58,34.27,56707746
18-Dec-20,34.50,35.11,34.20,35.11,36026246
17-Dec-20,34.23,34.54,34.10,34.54,21327978
16-Dec-20,34.47,34.69,33.80,34.15,33669082
15-Dec-20,33.67,34.47,33.27,34.44,28133100
14-Dec-20,34.11,34.28,33.49,33.49,14956809
11-Dec-20,33.50,34.12,33.45,33.90,17696544
10-Dec-20,33.21,33.75,32.86,33.65,25727223
09-Dec-20,33.98,34.07,33.23,33.30,18763829
08-Dec-20,33.83,34.32,33.69,33.90,22164629
07-Dec-20,33.50,34.01,33.39,33.83,22858544
04-Dec-20,33.64,33.91,33.12,33.45,24402283
03-Dec-20,33.40,34.20,33.30,33.42,37254075
02-Dec-20,33.10,33.67,33.01,33.31,36654917
01-Dec-20,32.61,33.19,32.40,33.01,56060320
30-Nov-20,33.16,33.27,32.34,32.46,42076876
27-Nov-20,33.07,33.58,33.07,33.07,19150403
26-Nov-20,33.05,33.40,32.99,33.06,19908531
25-Nov-20,33.15,33.40,32.99,33.02,23426836
24-Nov-20,33.41,33.41,32.89,33.10,34449142
23-Nov-20,33.37,33.45,32.84,33.43,28723535
20-Nov-20,33.00,33.41,32.58,33.13,30093642
19-Nov-20,33.20,33.49,32.86,32.86,44928908
18-Nov-20,33.71,33.78,32.92,33.21,64481916
17-Nov-20,33.65,34.00,33.43,33.60,25902069
16-Nov-20,34.00,34.18,33.21,33.95,28609415
13-Nov-20,32.99,33.92,32.80,33.92,32603191
12-Nov-20,33.18,34.03,32.51,32.64,48967483
11-Nov-20,33.25,33.85,32.90,33.13,49750066
10-Nov-20,33.79,34.11,33.19,33.19,62475874
09-Nov-20,37.36,37.81,33.57,33.57,137163578
06-Nov-20,35.32,36.32,34.93,36.32,53724929
05-Nov-20,34.03,35.42,33.84,35.40,50930522
04-Nov-20,32.75,33.70,32.61,33.69,27126559
03-Nov-20,33.01,33.15,32.31,32.52,33008089
30-Oct-20,33.34,33.40,32.06,32.45,54371034
29-Oct-20,34.10,34.10,32.86,33.35,76231149
28-Oct-20,35.49,35.50,33.77,33.98,44549863
27-Oct-20,36.17,36.59,35.81,35.95,37916453
26-Oct-20,36.48,37.00,36.15,36.15,20534802
23-Oct-20,36.48,36.67,36.20,36.47,22197927
22-Oct-20,36.63,36.74,36.23,36.36,33730064
21-Oct-20,37.00,37.13,36.46,36.60,27069407
20-Oct-20,36.98,37.39,36.71,37.00,31542124
19-Oct-20,37.13,37.48,36.44,36.85,36471923
16-Oct-20,36.46,37.27,36.44,37.04,51669171
15-Oct-20,35.92,36.79,35.67,36.44,37939087
14-Oct-20,35.54,36.39,35.54,36.20,40265586
13-Oct-20,35.62,36.14,35.49,35.62,40688574
09-Oct-20,35.94,35.95,35.45,35.52,35532020
08-Oct-20,35.23,35.96,34.85,35.64,29912711
07-Oct-20,35.60,35.72,34.99,35.09,27878271
06-Oct-20,34.89,35.55,34.77,35.27,38237515
05-Oct-20,34.16,34.86,33.94,34.63,29076573
02-Oct-20,34.89,35.33,34.03,34.03,28882453
01-Oct-20,34.17,35.14,33.96,35.07,51576059
30-Sep-20,34.13,34.66,33.97,34.16,60034450
29-Sep-20,34.66,34.80,33.85,33.95,56928611
28-Sep-20,36.27,36.28,34.52,34.52,29497755
25-Sep-20,35.97,36.04,35.45,35.97,19950373
24-Sep-20,35.71,36.77,35.27,36.08,54164950
23-Sep-20,36.33,37.00,35.50,35.61,42977100
22-Sep-20,36.59,36.59,35.81,36.26,32063549
21-Sep-20,36.83,36.83,35.61,36.54,40439836
18-Sep-20,37.86,38.28,36.96,37.23,27962946
17-Sep-20,37.50,38.37,37.26,37.84,38278373
16-Sep-20,38.33,38.93,37.73,37.90,62512923
15-Sep-20,37.40,38.55,37.11,38.12,56069607
14-Sep-20,35.97,37.38,35.73,37.33,40924970
11-Sep-20,36.84,36.84,35.60,35.62,31652203
10-Sep-20,37.10,37.32,36.36,36.76,31558758
09-Sep-20,37.25,37.48,36.37,36.89,27063770
08-Sep-20,37.00,37.36,36.52,36.95,33265339
04-Sep-20,37.14,37.28,36.00,37.00,47788985
03-Sep-20,37.50,37.60,36.82,37.11,48527581
02-Sep-20,36.16,37.96,36.05,37.40,68314157
01-Sep-20,35.98,36.00,35.55,36.00,26291850
31-Aug-20,35.83,36.18,35.25,35.51,36971532
28-Aug-20,36.09,36.73,35.84,35.99,39608431
27-Aug-20,35.79,36.44,35.79,36.10,48482223
26-Aug-20,36.42,36.97,35.48,35.74,54474067
25-Aug-20,37.15,37.35,36.45,36.45,25048144
24-Aug-20,37.43,37.72,36.84,36.91,24926057
21-Aug-20,37.23,37.55,36.65,37.30,35189713
20-Aug-20,36.20,37.30,36.03,37.15,48422082
19-Aug-20,37.55,37.84,36.65,36.90,40535143
18-Aug-20,36.73,37.58,36.18,37.57,49566987
17-Aug-20,37.94,38.35,36.16,36.31,43839459
14-Aug-20,38.87,38.96,38.08,38.08,28829512
13-Aug-20,38.16,39.03,38.16,38.87,73192070
12-Aug-20,38.71,39.15,37.53,38.16,47962525
11-Aug-20,38.38,38.74,37.92,38.43,68110258
10-Aug-20,40.11,40.21,37.76,38.06,81870647
07-Aug-20,38.90,39.57,38.36,39.13,54799667
06-Aug-20,38.48,39.36,38.48,38.90,51770903
05-Aug-20,38.68,39.13,38.39,38.42,28937323
04-Aug-20,37.85,38.68,37.41,38.68,45602831
03-Aug-20,39.31,39.35,37.90,37.90,44427880
31-Jul-20,40.27,40.28,38.32,39.08,67491246
30-Jul-20,40.48,40.92,39.99,40.56,23386561
29-Jul-20,39.87,40.89,39.84,40.70,28455145
28-Jul-20,40.36,40.36,39.55,39.87,25106711
27-Jul-20,39.74,40.50,39.68,40.50,23484731
24-Jul-20,39.34,39.74,38.10,39.74,26991462
23-Jul-20,40.59,40.95,39.33,39.33,26220521
22-Jul-20,40.46,40.85,40.12,40.77,17303702
21-Jul-20,40.17,40.89,39.95,40.44,32891583
20-Jul-20,40.30,40.47,39.87,40.17,28932237
17-Jul-20,39.41,40.54,39.40,40.29,43343110
16-Jul-20,40.18,40.18,39.03,39.38,33481470
15-Jul-20,39.97,40.20,39.32,39.98,36715323
14-Jul-20,40.04,40.35,38.85,39.62,44205910
13-Jul-20,40.62,41.00,39.94,40.04,47082915
10-Jul-20,40.92,41.12,40.22,40.62,24085412
09-Jul-20,41.32,41.58,40.72,40.91,20770182
08-Jul-20,40.67,41.44,40.52,41.23,28759147

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MDIA3

cotações, gráficos e mais...