M. Dias Branco S.A. Indústria e Comércio de Alimentos (BVMF:MDIA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
29.81
+0.20 (0.68%)
Aug 29, 2025, 10:46 AM GMT-3

BVMF:MDIA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202529.7730.1029.6129.6129.610.30%1,196,300
Aug 27, 202529.4829.9829.2429.5229.520.20%729,500
Aug 26, 202529.6930.1329.1929.4629.46-0.84%391,800
Aug 25, 202529.3030.1229.2929.7129.712.13%468,500
Aug 22, 202528.9529.4028.6629.0929.090.83%642,500
Aug 21, 202529.0029.0428.3528.8528.82-0.52%466,500
Aug 20, 202529.1029.2828.6929.0028.97-0.34%401,900
Aug 19, 202528.9629.1528.6529.1029.07-0.48%588,500
Aug 18, 202528.9929.7928.8629.2429.210.90%781,600
Aug 15, 202528.9029.5428.7228.9828.950.56%545,700
Aug 14, 202528.7429.2527.9228.8228.79-1.06%518,400
Aug 13, 202529.2229.7628.8029.1329.10-0.58%920,800
Aug 12, 202528.8630.2928.8629.3029.273.61%1,899,400
Aug 11, 202525.9928.8625.7028.2828.2516.24%2,892,200
Aug 8, 202524.3824.8023.8024.3324.30-0.12%421,800
Aug 7, 202524.2424.5924.0024.3624.330.54%323,700
Aug 6, 202523.9924.5623.8924.2324.201.47%396,700
Aug 5, 202524.1724.3323.7623.8823.86-1.04%248,600
Aug 4, 202524.4924.6523.9924.1324.10-0.17%247,200
Aug 1, 202524.7425.0124.1724.1724.14-0.58%414,700
Jul 31, 202524.7024.7023.9124.3124.28-1.74%444,100
Jul 30, 202524.7225.1024.2724.7424.71-0.48%555,600
Jul 29, 202524.7124.9924.3424.8624.831.10%565,900
Jul 28, 202525.5025.6924.2624.5924.56-3.61%828,100
Jul 25, 202525.0025.8524.9925.5125.480.91%392,000
Jul 24, 202524.5225.2824.5225.2825.250.36%393,400
Jul 23, 202524.5225.3824.5225.1925.131.00%143,500
Jul 22, 202524.5725.6524.5424.9424.881.63%910,800
Jul 21, 202524.8025.0224.2824.5424.49-0.77%329,900
Jul 18, 202525.5025.8524.4524.7324.67-3.77%774,100
Jul 17, 202525.6025.9225.4925.7025.64-0.31%263,300
Jul 16, 202525.6026.0225.5325.7825.720.82%303,100
Jul 15, 202525.8126.0125.3725.5725.51-0.74%372,500
Jul 14, 202526.9026.9025.5225.7625.70-3.70%900,700
Jul 11, 202527.1827.2625.9726.7526.69-1.18%1,197,400
Jul 10, 202526.4027.1326.1127.0727.011.01%1,187,000
Jul 9, 202525.6227.1925.6126.8026.744.48%1,589,600
Jul 8, 202525.2925.6524.6725.6525.591.38%488,300
Jul 7, 202524.4525.3024.3525.3025.243.52%403,300
Jul 4, 202524.0624.4923.9524.4424.391.58%423,900
Jul 3, 202524.0224.4823.8124.0624.010.33%324,900
Jul 2, 202524.7524.7523.4323.9823.93-3.11%735,900
Jul 1, 202524.0924.7523.9124.7524.693.13%1,290,800
Jun 30, 202523.9024.2823.7324.0023.950.42%1,838,300
Jun 27, 202523.3724.0023.3723.9023.851.75%454,300
Jun 26, 202524.0724.0723.2723.4923.44-1.92%506,100
Jun 25, 202523.8824.4523.7723.9523.900.29%576,400
Jun 24, 202523.0223.8822.8523.8823.834.19%1,124,100
Jun 23, 202523.3023.4022.9222.9222.87-1.76%351,500
Jun 20, 202523.3423.4722.9823.3323.25-0.04%1,185,300