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
27/09/2021	2,44%	0,77	32,38	31,48	31,41	32,59	24M	5.441
24/09/2021	0,96%	0,30	31,61	31,08	30,99	31,63	19M	4.295
23/09/2021	-1,20%	-0,38	31,31	31,65	31,31	32,11	21M	3.476
22/09/2021	1,96%	0,61	31,69	31,49	31,13	31,88	28M	3.946
21/09/2021	0,26%	0,08	31,08	31,06	30,82	31,73	30M	5.849
20/09/2021	-0,58%	-0,18	31,00	30,60	30,23	31,10	21M	3.648
17/09/2021	0,16%	0,05	31,18	30,95	30,35	31,49	52M	5.507
16/09/2021	0,32%	0,10	31,13	30,99	30,78	31,22	28M	3.628
15/09/2021	-1,49%	-0,47	31,03	31,52	30,53	31,56	34M	5.114
14/09/2021	-0,69%	-0,22	31,50	31,86	31,50	32,15	16M	3.086
13/09/2021	0,16%	0,05	31,72	31,93	31,54	32,17	30M	4.293

10/09/2021	0,22%	0,07	31,67	31,88	31,55	32,12	24M	4.325
09/09/2021	2,07%	0,64	31,60	30,96	30,62	31,79	46M	6.917
08/09/2021	-4,65%	-1,51	30,96	32,41	30,80	32,41	33M	5.136
06/09/2021	1,15%	0,37	32,47	32,20	31,79	32,48	19M	3.381
03/09/2021	0,38%	0,12	32,10	32,25	31,46	32,25	24M	5.327
02/09/2021	-1,66%	-0,54	31,98	32,47	31,78	32,50	18M	3.609
01/09/2021	2,81%	0,89	32,52	31,86	31,65	32,88	16M	3.266
31/08/2021	-2,38%	-0,77	31,63	32,41	31,63	32,78	28M	3.845
30/08/2021	-0,61%	-0,20	32,40	32,56	32,21	32,67	14M	3.103
27/08/2021	-0,06%	-0,02	32,60	32,82	32,49	32,94	11M	2.555
26/08/2021	-1,36%	-0,45	32,62	32,95	32,46	33,09	19M	4.223
25/08/2021	-1,14%	-0,38	33,07	33,33	32,91	33,65	29M	5.806
24/08/2021	1,70%	0,56	33,45	33,00	32,90	33,64	20M	3.870
23/08/2021	0,55%	0,18	32,89	32,72	32,71	33,05	19M	4.295
20/08/2021	2,31%	0,74	32,71	31,75	31,75	32,98	26M	5.931
19/08/2021	1,65%	0,52	31,97	31,02	30,93	32,10	46M	7.461
18/08/2021	-0,16%	-0,05	31,45	31,38	31,06	32,18	36M	6.696
17/08/2021	1,81%	0,56	31,50	31,15	30,54	31,50	37M	6.066
16/08/2021	-2,43%	-0,77	30,94	31,61	30,83	31,93	48M	6.215
13/08/2021	-0,69%	-0,22	31,71	31,95	31,41	32,13	38M	6.020
12/08/2021	-5,31%	-1,79	31,93	33,70	31,83	33,88	90M	9.748
11/08/2021	0,09%	0,03	33,72	33,82	33,18	33,82	47M	6.308
10/08/2021	-0,09%	-0,03	33,69	33,73	33,28	33,93	42M	7.413
09/08/2021	1,11%	0,37	33,72	32,82	32,55	33,78	82M	12.136
06/08/2021	5,24%	1,66	33,35	31,61	31,52	33,45	61M	10.099
05/08/2021	-0,72%	-0,23	31,69	32,00	31,46	32,37	35M	5.331
04/08/2021	0,98%	0,31	31,92	31,58	31,48	32,29	47M	7.443
03/08/2021	-0,28%	-0,09	31,61	31,59	30,61	31,78	28M	6.130
02/08/2021	1,73%	0,54	31,70	31,17	31,11	31,83	26M	5.774
30/07/2021	0,19%	0,06	31,16	30,90	30,88	31,44	21M	4.282
29/07/2021	2,30%	0,70	31,10	30,48	30,33	31,39	26M	5.268
28/07/2021	-1,14%	-0,35	30,40	30,65	30,19	30,90	18M	3.608
27/07/2021	-0,61%	-0,19	30,75	30,85	30,51	31,10	16M	2.887
26/07/2021	-0,71%	-0,22	30,94	31,08	30,44	31,12	19M	3.547
23/07/2021	0,00%	0,00	31,16	31,16	31,00	31,40	18M	3.104
22/07/2021	-0,16%	-0,05	31,16	31,02	31,00	31,47	39M	4.995
21/07/2021	-0,45%	-0,14	31,21	31,00	30,97	31,52	22M	4.279
20/07/2021	-0,48%	-0,15	31,35	31,50	31,07	32,19	41M	6.939
19/07/2021	0,45%	0,14	31,50	30,96	30,56	31,59	38M	5.764
16/07/2021	0,97%	0,30	31,36	31,13	31,03	31,62	26M	3.908
15/07/2021	-1,52%	-0,48	31,06	31,41	30,98	31,52	13M	2.525
14/07/2021	1,94%	0,60	31,54	31,00	30,96	31,65	24M	3.743
13/07/2021	2,62%	0,79	30,94	30,03	29,92	31,17	43M	6.288
12/07/2021	-1,50%	-0,46	30,15	30,73	29,84	30,79	46M	6.568
08/07/2021	-1,51%	-0,47	30,61	30,49	30,13	30,90	23M	4.514
07/07/2021	-0,67%	-0,21	31,08	31,58	30,75	31,74	45M	7.563
06/07/2021	-1,11%	-0,35	31,29	31,59	30,42	31,59	44M	6.790
05/07/2021	-1,40%	-0,45	31,64	32,08	31,59	32,10	17M	2.917
02/07/2021	1,91%	0,60	32,09	31,40	31,22	32,09	34M	6.387
01/07/2021	-3,46%	-1,13	31,49	32,65	31,08	32,96	57M	9.451
30/06/2021	1,08%	0,35	32,62	32,26	31,65	32,62	40M	5.838
29/06/2021	-0,62%	-0,20	32,27	32,46	31,50	32,68	46M	6.541
28/06/2021	0,62%	0,20	32,47	32,37	31,68	32,54	34M	5.118
25/06/2021	-1,25%	-0,41	32,27	32,68	32,10	32,80	50M	7.521
24/06/2021	5,62%	1,74	32,68	31,12	31,03	32,68	70M	10.736
23/06/2021	-0,64%	-0,20	30,94	31,13	30,63	31,24	30M	6.353
22/06/2021	2,03%	0,62	31,14	30,73	30,35	31,25	28M	4.826
21/06/2021	-0,07%	-0,02	30,52	30,65	30,12	30,80	29M	5.462
18/06/2021	-0,23%	-0,07	30,54	30,62	30,45	31,30	53M	5.399
17/06/2021	0,62%	0,19	30,61	30,40	30,09	30,78	30M	5.666
16/06/2021	-1,11%	-0,34	30,42	30,92	30,28	31,48	37M	6.810
15/06/2021	0,62%	0,19	30,76	30,59	30,37	30,94	20M	4.352
14/06/2021	1,23%	0,37	30,57	30,59	29,94	30,68	26M	5.546
11/06/2021	-2,33%	-0,72	30,20	30,98	29,91	31,15	28M	4.943
10/06/2021	4,64%	1,37	30,92	29,88	29,66	30,98	52M	7.757
09/06/2021	1,06%	0,31	29,55	29,20	29,17	29,98	41M	6.349
08/06/2021	-1,35%	-0,40	29,24	29,65	28,80	29,74	39M	7.521
07/06/2021	-1,66%	-0,50	29,64	30,14	29,49	30,38	27M	5.533
04/06/2021	1,14%	0,34	30,14	29,80	29,59	30,20	37M	6.300
02/06/2021	0,37%	0,11	29,80	29,69	29,22	29,94	42M	7.390
01/06/2021	1,37%	0,40	29,69	29,45	29,20	29,69	37M	6.818
31/05/2021	3,50%	0,99	29,29	28,30	28,30	29,29	46M	7.876
28/05/2021	2,02%	0,56	28,30	27,93	27,76	28,30	22M	4.009
27/05/2021	0,91%	0,25	27,74	27,57	27,28	27,74	26M	4.839
26/05/2021	-2,00%	-0,56	27,49	28,08	27,39	28,25	35M	7.391
25/05/2021	-0,32%	-0,09	28,05	28,13	28,03	28,45	41M	5.932
24/05/2021	2,36%	0,65	28,14	27,55	27,47	28,19	49M	7.573
21/05/2021	2,77%	0,74	27,49	26,80	26,72	27,50	34M	5.861
20/05/2021	1,79%	0,47	26,75	26,32	26,08	26,79	23M	5.136
19/05/2021	0,27%	0,07	26,28	26,02	25,99	26,54	23M	4.740
18/05/2021	-2,96%	-0,80	26,21	27,06	26,21	27,15	33M	5.746
17/05/2021	2,31%	0,61	27,01	26,37	26,22	27,15	31M	5.963
14/05/2021	2,01%	0,52	26,40	26,16	25,98	26,68	21M	5.048
13/05/2021	0,04%	0,01	25,88	25,92	25,85	26,29	23M	5.594
12/05/2021	-1,63%	-0,43	25,87	26,16	25,71	26,47	36M	6.846
11/05/2021	-0,75%	-0,20	26,30	26,34	25,95	26,40	59M	12.030
10/05/2021	1,92%	0,50	26,50	25,59	25,43	27,10	75M	12.157
07/05/2021	0,97%	0,25	26,00	25,86	25,62	26,04	38M	5.838
06/05/2021	-2,24%	-0,59	25,75	25,90	25,35	26,03	59M	9.184
05/05/2021	1,50%	0,39	26,34	26,03	25,87	26,39	21M	4.925
04/05/2021	-1,14%	-0,30	25,95	26,25	25,70	26,25	48M	8.838
03/05/2021	-1,39%	-0,37	26,25	26,67	26,10	26,73	35M	6.634
30/04/2021	-0,97%	-0,26	26,62	26,83	26,51	27,07	47M	7.941
29/04/2021	-0,44%	-0,12	26,88	27,48	26,83	27,48	38M	7.581
28/04/2021	-2,98%	-0,83	27,00	28,00	26,81	28,00	72M	11.032
27/04/2021	-3,54%	-1,02	27,83	28,77	27,80	29,13	71M	7.704
26/04/2021	-1,03%	-0,30	28,85	29,22	28,68	29,46	50M	4.211
23/04/2021	0,52%	0,15	29,15	29,13	28,89	29,21	30M	4.734
22/04/2021	1,54%	0,44	29,00	28,63	28,63	29,23	73M	7.873
20/04/2021	-0,63%	-0,18	28,56	28,72	28,46	28,82	32M	5.971
19/04/2021	-0,55%	-0,16	28,74	28,98	28,60	29,00	27M	5.652
16/04/2021	0,70%	0,20	28,90	28,71	28,60	29,11	37M	6.634
15/04/2021	-0,66%	-0,19	28,70	28,92	28,61	29,34	55M	7.557
14/04/2021	0,28%	0,08	28,89	28,81	28,69	29,24	43M	7.491
13/04/2021	-2,73%	-0,81	28,81	29,81	28,78	29,81	40M	6.981
12/04/2021	2,95%	0,85	29,62	28,64	28,64	29,75	40M	5.709
09/04/2021	-0,28%	-0,08	28,77	28,84	28,56	29,40	30M	6.113
08/04/2021	0,80%	0,23	28,85	28,72	28,47	28,92	35M	6.154
07/04/2021	-0,52%	-0,15	28,62	28,75	28,50	28,78	26M	4.860
06/04/2021	1,37%	0,39	28,77	28,60	28,59	29,11	35M	6.184
05/04/2021	-1,46%	-0,42	28,38	28,80	28,30	28,98	48M	7.076
01/04/2021	-6,19%	-1,90	28,80	30,70	28,55	30,70	112M	17.269
31/03/2021	-1,60%	-0,50	30,70	31,22	30,51	31,27	27M	5.310
30/03/2021	0,48%	0,15	31,20	31,02	30,90	31,45	32M	5.367
29/03/2021	1,60%	0,49	31,05	30,26	30,19	31,05	22M	4.982
26/03/2021	-0,20%	-0,06	30,56	30,74	30,30	30,89	16M	3.743
25/03/2021	-0,26%	-0,08	30,62	30,74	30,31	30,81	27M	6.153
24/03/2021	-0,97%	-0,30	30,70	31,12	30,63	31,31	23M	4.326
23/03/2021	-2,08%	-0,66	31,00	31,72	30,85	31,72	22M	4.380
22/03/2021	0,44%	0,14	31,66	31,49	31,30	32,13	24M	4.766
19/03/2021	3,55%	1,08	31,52	30,44	30,34	31,56	28M	4.531
18/03/2021	-2,75%	-0,86	30,44	31,20	30,22	31,32	25M	4.676
17/03/2021	-	-	31,30	30,50	30,07	31,42	22M	4.809

Date,Open,High,Low,Close,Volume
27-Sep-21,31.48,32.59,31.41,32.38,23849742
24-Sep-21,31.08,31.63,30.99,31.61,19452851
23-Sep-21,31.65,32.11,31.31,31.31,20821868
22-Sep-21,31.49,31.88,31.13,31.69,27797095
21-Sep-21,31.06,31.73,30.82,31.08,29566127
20-Sep-21,30.60,31.10,30.23,31.00,20651487
17-Sep-21,30.95,31.49,30.35,31.18,52467867
16-Sep-21,30.99,31.22,30.78,31.13,27689775
15-Sep-21,31.52,31.56,30.53,31.03,34177609
14-Sep-21,31.86,32.15,31.50,31.50,16240996
13-Sep-21,31.93,32.17,31.54,31.72,30067175
10-Sep-21,31.88,32.12,31.55,31.67,23504250
09-Sep-21,30.96,31.79,30.62,31.60,46326819
08-Sep-21,32.41,32.41,30.80,30.96,32772307
06-Sep-21,32.20,32.48,31.79,32.47,19035551
03-Sep-21,32.25,32.25,31.46,32.10,24433888
02-Sep-21,32.47,32.50,31.78,31.98,17742982
01-Sep-21,31.86,32.88,31.65,32.52,15715635
31-Aug-21,32.41,32.78,31.63,31.63,27758589
30-Aug-21,32.56,32.67,32.21,32.40,13517737
27-Aug-21,32.82,32.94,32.49,32.60,11364737
26-Aug-21,32.95,33.09,32.46,32.62,18775548
25-Aug-21,33.33,33.65,32.91,33.07,28768990
24-Aug-21,33.00,33.64,32.90,33.45,20080019
23-Aug-21,32.72,33.05,32.71,32.89,18646254
20-Aug-21,31.75,32.98,31.75,32.71,25684125
19-Aug-21,31.02,32.10,30.93,31.97,46089178
18-Aug-21,31.38,32.18,31.06,31.45,36130573
17-Aug-21,31.15,31.50,30.54,31.50,36677870
16-Aug-21,31.61,31.93,30.83,30.94,47737909
13-Aug-21,31.95,32.13,31.41,31.71,38462771
12-Aug-21,33.70,33.88,31.83,31.93,90010241
11-Aug-21,33.82,33.82,33.18,33.72,47413165
10-Aug-21,33.73,33.93,33.28,33.69,42154888
09-Aug-21,32.82,33.78,32.55,33.72,81842814
06-Aug-21,31.61,33.45,31.52,33.35,61280260
05-Aug-21,32.00,32.37,31.46,31.69,34859851
04-Aug-21,31.58,32.29,31.48,31.92,46706885
03-Aug-21,31.59,31.78,30.61,31.61,28293350
02-Aug-21,31.17,31.83,31.11,31.70,25934186
30-Jul-21,30.90,31.44,30.88,31.16,21036975
29-Jul-21,30.48,31.39,30.33,31.10,26007768
28-Jul-21,30.65,30.90,30.19,30.40,18035603
27-Jul-21,30.85,31.10,30.51,30.75,16151775
26-Jul-21,31.08,31.12,30.44,30.94,18558618
23-Jul-21,31.16,31.40,31.00,31.16,17837831
22-Jul-21,31.02,31.47,31.00,31.16,38838099
21-Jul-21,31.00,31.52,30.97,31.21,22137606
20-Jul-21,31.50,32.19,31.07,31.35,40564770
19-Jul-21,30.96,31.59,30.56,31.50,37915570
16-Jul-21,31.13,31.62,31.03,31.36,25986459
15-Jul-21,31.41,31.52,30.98,31.06,13191191
14-Jul-21,31.00,31.65,30.96,31.54,23864611
13-Jul-21,30.03,31.17,29.92,30.94,42537813
12-Jul-21,30.73,30.79,29.84,30.15,46271553
08-Jul-21,30.49,30.90,30.13,30.61,23487829
07-Jul-21,31.58,31.74,30.75,31.08,45042463
06-Jul-21,31.59,31.59,30.42,31.29,43960369
05-Jul-21,32.08,32.10,31.59,31.64,16632927
02-Jul-21,31.40,32.09,31.22,32.09,34114454
01-Jul-21,32.65,32.96,31.08,31.49,57130362
30-Jun-21,32.26,32.62,31.65,32.62,39623801
29-Jun-21,32.46,32.68,31.50,32.27,46251013
28-Jun-21,32.37,32.54,31.68,32.47,33871199
25-Jun-21,32.68,32.80,32.10,32.27,50148379
24-Jun-21,31.12,32.68,31.03,32.68,70375342
23-Jun-21,31.13,31.24,30.63,30.94,30298545
22-Jun-21,30.73,31.25,30.35,31.14,28490365
21-Jun-21,30.65,30.80,30.12,30.52,28838992
18-Jun-21,30.62,31.30,30.45,30.54,53451392
17-Jun-21,30.40,30.78,30.09,30.61,29863865
16-Jun-21,30.92,31.48,30.28,30.42,37277945
15-Jun-21,30.59,30.94,30.37,30.76,19859105
14-Jun-21,30.59,30.68,29.94,30.57,26175951
11-Jun-21,30.98,31.15,29.91,30.20,27517067
10-Jun-21,29.88,30.98,29.66,30.92,52108592
09-Jun-21,29.20,29.98,29.17,29.55,40548317
08-Jun-21,29.65,29.74,28.80,29.24,38712720
07-Jun-21,30.14,30.38,29.49,29.64,27419581
04-Jun-21,29.80,30.20,29.59,30.14,36775174
02-Jun-21,29.69,29.94,29.22,29.80,41662241
01-Jun-21,29.45,29.69,29.20,29.69,37106274
31-May-21,28.30,29.29,28.30,29.29,46177014
28-May-21,27.93,28.30,27.76,28.30,21958694
27-May-21,27.57,27.74,27.28,27.74,26079719
26-May-21,28.08,28.25,27.39,27.49,34889937
25-May-21,28.13,28.45,28.03,28.05,41388858
24-May-21,27.55,28.19,27.47,28.14,48659866
21-May-21,26.80,27.50,26.72,27.49,33939880
20-May-21,26.32,26.79,26.08,26.75,22655723
19-May-21,26.02,26.54,25.99,26.28,22809230
18-May-21,27.06,27.15,26.21,26.21,33217361
17-May-21,26.37,27.15,26.22,27.01,30971058
14-May-21,26.16,26.68,25.98,26.40,20583072
13-May-21,25.92,26.29,25.85,25.88,23132838
12-May-21,26.16,26.47,25.71,25.87,35679416
11-May-21,26.34,26.40,25.95,26.30,58628807
10-May-21,25.59,27.10,25.43,26.50,74644398
07-May-21,25.86,26.04,25.62,26.00,38427009
06-May-21,25.90,26.03,25.35,25.75,59429097
05-May-21,26.03,26.39,25.87,26.34,21082142
04-May-21,26.25,26.25,25.70,25.95,48108237
03-May-21,26.67,26.73,26.10,26.25,35256144
30-Apr-21,26.83,27.07,26.51,26.62,46536008
29-Apr-21,27.48,27.48,26.83,26.88,38371018
28-Apr-21,28.00,28.00,26.81,27.00,71819302
27-Apr-21,28.77,29.13,27.80,27.83,70992024
26-Apr-21,29.22,29.46,28.68,28.85,50361934
23-Apr-21,29.13,29.21,28.89,29.15,29732630
22-Apr-21,28.63,29.23,28.63,29.00,72804865
20-Apr-21,28.72,28.82,28.46,28.56,32127595
19-Apr-21,28.98,29.00,28.60,28.74,27479973
16-Apr-21,28.71,29.11,28.60,28.90,36722790
15-Apr-21,28.92,29.34,28.61,28.70,55426887
14-Apr-21,28.81,29.24,28.69,28.89,43492053
13-Apr-21,29.81,29.81,28.78,28.81,40173547
12-Apr-21,28.64,29.75,28.64,29.62,40172685
09-Apr-21,28.84,29.40,28.56,28.77,29725184
08-Apr-21,28.72,28.92,28.47,28.85,34901109
07-Apr-21,28.75,28.78,28.50,28.62,25700377
06-Apr-21,28.60,29.11,28.59,28.77,35176234
05-Apr-21,28.80,28.98,28.30,28.38,48238647
01-Apr-21,30.70,30.70,28.55,28.80,112238855
31-Mar-21,31.22,31.27,30.51,30.70,26784801
30-Mar-21,31.02,31.45,30.90,31.20,32467461
29-Mar-21,30.26,31.05,30.19,31.05,22083060
26-Mar-21,30.74,30.89,30.30,30.56,15801614
25-Mar-21,30.74,30.81,30.31,30.62,26804260
24-Mar-21,31.12,31.31,30.63,30.70,23155365
23-Mar-21,31.72,31.72,30.85,31.00,22320099
22-Mar-21,31.49,32.13,31.30,31.66,24434041
19-Mar-21,30.44,31.56,30.34,31.52,27854251
18-Mar-21,31.20,31.32,30.22,30.44,24699122
17-Mar-21,30.50,31.42,30.07,31.30,22403817

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MDIA3

cotações, gráficos e mais...