M. Dias Branco S.A. Indústria e Comércio de Alimentos (BVMF:MDIA3)
Brazil · Delayed Price · Currency is BRL 25.44
-0.34 (-1.32%)
At close: Dec 1, 2025
BVMF:MDIA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 25.99 | 25.99 | 25.54 | 25.56 | - | -0.85% | 133,200 |
| Nov 28, 2025 | 25.71 | 25.78 | 25.32 | 25.78 | 25.78 | 0.55% | 252,800 |
| Nov 27, 2025 | 26.09 | 26.10 | 25.56 | 25.64 | 25.64 | -2.25% | 273,700 |
| Nov 26, 2025 | 26.00 | 26.23 | 25.63 | 26.23 | 26.23 | 1.90% | 844,700 |
| Nov 25, 2025 | 24.86 | 25.74 | 24.11 | 25.74 | 25.74 | 2.67% | 1,298,500 |
| Nov 24, 2025 | 25.41 | 25.84 | 25.07 | 25.07 | 25.07 | -2.30% | 802,400 |
| Nov 21, 2025 | 25.63 | 25.71 | 25.32 | 25.66 | 25.66 | -0.12% | 718,300 |
| Nov 19, 2025 | 25.88 | 26.01 | 25.50 | 25.69 | 25.66 | -0.81% | 616,300 |
| Nov 18, 2025 | 25.91 | 26.28 | 25.87 | 25.90 | 25.87 | -0.84% | 492,500 |
| Nov 17, 2025 | 26.07 | 26.25 | 25.93 | 26.12 | 26.09 | -0.19% | 1,065,200 |
| Nov 14, 2025 | 26.10 | 26.46 | 25.95 | 26.17 | 26.14 | 0.23% | 461,600 |
| Nov 13, 2025 | 26.78 | 27.03 | 25.89 | 26.11 | 26.08 | -1.99% | 1,103,800 |
| Nov 12, 2025 | 26.37 | 27.08 | 26.17 | 26.64 | 26.61 | 1.33% | 1,185,600 |
| Nov 11, 2025 | 26.16 | 26.91 | 25.94 | 26.29 | 26.26 | 1.12% | 1,913,200 |
| Nov 10, 2025 | 27.45 | 27.45 | 25.69 | 26.00 | 25.97 | -11.14% | 5,108,600 |
| Nov 7, 2025 | 29.29 | 29.41 | 29.04 | 29.26 | 29.23 | -0.17% | 1,163,000 |
| Nov 6, 2025 | 29.50 | 29.64 | 29.05 | 29.31 | 29.28 | -0.61% | 584,300 |
| Nov 5, 2025 | 29.63 | 29.96 | 29.25 | 29.49 | 29.46 | -0.20% | 273,400 |
| Nov 4, 2025 | 29.19 | 29.83 | 29.04 | 29.55 | 29.52 | 1.23% | 415,400 |
| Nov 3, 2025 | 29.50 | 29.50 | 29.03 | 29.19 | 29.16 | -0.44% | 434,800 |
| Oct 31, 2025 | 29.11 | 29.46 | 28.91 | 29.32 | 29.29 | 0.72% | 600,900 |
| Oct 30, 2025 | 28.60 | 29.35 | 28.60 | 29.11 | 29.08 | 0.76% | 518,000 |
| Oct 29, 2025 | 29.24 | 29.39 | 28.73 | 28.89 | 28.86 | -1.16% | 528,300 |
| Oct 28, 2025 | 29.43 | 29.43 | 28.56 | 29.23 | 29.20 | -0.98% | 683,900 |
| Oct 27, 2025 | 29.67 | 29.82 | 29.26 | 29.52 | 29.49 | 0.14% | 331,400 |
| Oct 24, 2025 | 29.31 | 29.77 | 29.04 | 29.48 | 29.45 | 0.48% | 676,600 |
| Oct 23, 2025 | 29.41 | 29.68 | 28.84 | 29.34 | 29.28 | -0.20% | 547,800 |
| Oct 22, 2025 | 29.05 | 29.44 | 28.99 | 29.40 | 29.34 | 0.93% | 385,200 |
| Oct 21, 2025 | 29.29 | 29.56 | 28.90 | 29.13 | 29.07 | -0.51% | 703,500 |
| Oct 20, 2025 | 29.13 | 29.53 | 29.00 | 29.28 | 29.22 | 0.58% | 598,900 |
| Oct 17, 2025 | 28.31 | 29.48 | 28.26 | 29.11 | 29.05 | 2.46% | 844,300 |
| Oct 16, 2025 | 28.06 | 28.67 | 28.04 | 28.41 | 28.35 | 1.39% | 786,500 |
| Oct 15, 2025 | 28.05 | 28.26 | 27.52 | 28.02 | 27.96 | -0.46% | 707,500 |
| Oct 14, 2025 | 26.66 | 28.38 | 26.66 | 28.15 | 28.09 | 4.41% | 1,350,400 |
| Oct 13, 2025 | 26.57 | 27.23 | 26.45 | 26.96 | 26.90 | 2.24% | 645,900 |
| Oct 10, 2025 | 26.44 | 26.70 | 26.10 | 26.37 | 26.31 | -0.26% | 295,900 |
| Oct 9, 2025 | 26.56 | 26.83 | 26.27 | 26.44 | 26.38 | -0.45% | 1,011,700 |
| Oct 8, 2025 | 27.06 | 27.26 | 26.36 | 26.56 | 26.50 | -1.78% | 1,335,800 |
| Oct 7, 2025 | 27.60 | 27.66 | 26.79 | 27.04 | 26.98 | -2.38% | 817,700 |
| Oct 6, 2025 | 28.34 | 28.83 | 27.31 | 27.70 | 27.64 | -2.29% | 731,400 |
| Oct 3, 2025 | 28.41 | 28.47 | 28.18 | 28.35 | 28.29 | -0.49% | 208,000 |
| Oct 2, 2025 | 28.32 | 29.04 | 28.20 | 28.49 | 28.43 | -0.49% | 973,600 |
| Oct 1, 2025 | 28.74 | 28.95 | 28.29 | 28.63 | 28.57 | -0.38% | 784,400 |
| Sep 30, 2025 | 28.33 | 29.10 | 28.33 | 28.74 | 28.68 | 1.48% | 831,400 |
| Sep 29, 2025 | 28.10 | 28.66 | 28.10 | 28.32 | 28.26 | 0.71% | 412,200 |
| Sep 26, 2025 | 28.31 | 28.31 | 27.91 | 28.12 | 28.06 | -0.28% | 410,400 |
| Sep 25, 2025 | 28.01 | 28.24 | 27.94 | 28.20 | 28.14 | -0.07% | 464,400 |
| Sep 24, 2025 | 27.99 | 28.34 | 27.90 | 28.22 | 28.16 | 0.61% | 299,000 |
| Sep 23, 2025 | 27.91 | 28.42 | 27.70 | 28.05 | 27.99 | 0.07% | 438,600 |
| Sep 22, 2025 | 28.12 | 28.21 | 27.83 | 28.03 | 27.84 | -0.36% | 379,100 |