M. Dias Branco S.A. Indústria e Comércio de Alimentos (BVMF:MDIA3)
Brazil · Delayed Price · Currency is BRL 21.25
-0.28 (-1.30%)
At close: Mar 20, 2026
BVMF:MDIA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 21.45 | 21.72 | 21.25 | 21.25 | 21.25 | -1.30% | 748,600 |
| Mar 19, 2026 | 21.53 | 21.97 | 21.20 | 21.53 | 21.53 | -0.60% | 1,036,400 |
| Mar 18, 2026 | 21.96 | 22.30 | 21.66 | 21.66 | 21.66 | -1.37% | 1,025,000 |
| Mar 17, 2026 | 21.95 | 22.20 | 21.91 | 21.96 | 21.96 | 0.27% | 539,800 |
| Mar 16, 2026 | 22.15 | 22.33 | 21.90 | 21.90 | 21.90 | -0.14% | 343,900 |
| Mar 13, 2026 | 22.29 | 22.60 | 21.93 | 21.93 | 21.93 | -1.48% | 986,400 |
| Mar 12, 2026 | 22.98 | 22.98 | 22.26 | 22.26 | 22.26 | -2.67% | 1,247,800 |
| Mar 11, 2026 | 23.27 | 23.54 | 22.83 | 22.87 | 22.87 | -2.06% | 1,156,500 |
| Mar 10, 2026 | 22.96 | 23.60 | 22.86 | 23.35 | 23.35 | 1.70% | 492,900 |
| Mar 9, 2026 | 22.79 | 23.03 | 22.52 | 22.96 | 22.96 | 0.75% | 1,293,600 |
| Mar 6, 2026 | 22.65 | 23.01 | 22.52 | 22.79 | 22.79 | -0.13% | 781,900 |
| Mar 5, 2026 | 23.04 | 23.33 | 22.64 | 22.82 | 22.82 | -0.95% | 895,300 |
| Mar 4, 2026 | 23.10 | 23.22 | 22.73 | 23.04 | 23.04 | 1.05% | 594,600 |
| Mar 3, 2026 | 23.06 | 23.23 | 22.59 | 22.80 | 22.80 | -1.89% | 1,108,700 |
| Mar 2, 2026 | 22.69 | 23.28 | 22.60 | 23.24 | 23.24 | -0.68% | 2,111,100 |
| Feb 27, 2026 | 23.98 | 24.03 | 22.45 | 23.40 | 23.40 | -10.55% | 4,358,000 |
| Feb 26, 2026 | 25.94 | 26.45 | 25.90 | 26.16 | 26.16 | 0.85% | 646,800 |
| Feb 25, 2026 | 26.09 | 26.44 | 25.81 | 25.94 | 25.94 | -0.54% | 760,100 |
| Feb 24, 2026 | 25.36 | 26.20 | 25.33 | 26.08 | 26.08 | 2.84% | 683,500 |
| Feb 23, 2026 | 25.40 | 25.56 | 25.21 | 25.36 | 25.36 | -0.55% | 359,100 |
| Feb 20, 2026 | 25.40 | 25.50 | 24.86 | 25.50 | 25.50 | 0.28% | 348,900 |
| Feb 19, 2026 | 25.03 | 25.44 | 24.96 | 25.43 | 25.40 | 1.76% | 332,400 |
| Feb 18, 2026 | 25.00 | 25.26 | 24.67 | 24.99 | 24.96 | -0.52% | 283,100 |
| Feb 13, 2026 | 25.15 | 25.23 | 24.60 | 25.12 | 25.09 | 0.52% | 410,500 |
| Feb 12, 2026 | 25.30 | 25.74 | 24.95 | 24.99 | 24.96 | -1.42% | 463,400 |
| Feb 11, 2026 | 25.32 | 25.61 | 25.25 | 25.35 | 25.32 | 0.40% | 615,200 |
| Feb 10, 2026 | 24.39 | 25.25 | 24.32 | 25.25 | 25.22 | 3.53% | 560,900 |
| Feb 9, 2026 | 24.60 | 24.68 | 24.24 | 24.39 | 24.36 | -0.85% | 560,300 |
| Feb 6, 2026 | 24.84 | 24.85 | 24.48 | 24.60 | 24.57 | -1.01% | 341,800 |
| Feb 5, 2026 | 24.97 | 25.10 | 24.81 | 24.85 | 24.82 | -0.24% | 438,500 |
| Feb 4, 2026 | 25.15 | 25.15 | 24.61 | 24.91 | 24.88 | -1.27% | 332,800 |
| Feb 3, 2026 | 25.13 | 25.52 | 25.06 | 25.23 | 25.20 | 0.52% | 910,400 |
| Feb 2, 2026 | 24.90 | 25.10 | 24.87 | 25.10 | 25.07 | 1.09% | 355,200 |
| Jan 30, 2026 | 24.76 | 24.89 | 24.45 | 24.83 | 24.80 | 0.77% | 485,300 |
| Jan 29, 2026 | 25.40 | 25.51 | 24.44 | 24.64 | 24.61 | -2.69% | 591,300 |
| Jan 28, 2026 | 25.40 | 25.55 | 25.11 | 25.32 | 25.29 | 0.52% | 456,100 |
| Jan 27, 2026 | 25.12 | 25.35 | 24.84 | 25.19 | 25.16 | 0.32% | 654,400 |
| Jan 26, 2026 | 25.48 | 25.55 | 24.80 | 25.11 | 25.08 | -1.53% | 685,500 |
| Jan 23, 2026 | 25.34 | 25.56 | 24.78 | 25.50 | 25.47 | 0.63% | 362,000 |
| Jan 22, 2026 | 24.58 | 25.47 | 24.58 | 25.34 | 25.28 | 2.38% | 338,700 |
| Jan 21, 2026 | 24.53 | 24.86 | 24.45 | 24.75 | 24.69 | 1.48% | 583,900 |
| Jan 20, 2026 | 24.43 | 24.49 | 24.16 | 24.39 | 24.33 | -0.53% | 264,000 |
| Jan 19, 2026 | 24.86 | 24.91 | 24.52 | 24.52 | 24.46 | -1.09% | 128,400 |
| Jan 16, 2026 | 25.00 | 25.05 | 24.59 | 24.79 | 24.73 | -0.24% | 353,900 |
| Jan 15, 2026 | 25.40 | 25.45 | 24.79 | 24.85 | 24.79 | -1.70% | 298,500 |
| Jan 14, 2026 | 25.22 | 25.37 | 24.86 | 25.28 | 25.22 | 0.84% | 285,700 |
| Jan 13, 2026 | 24.50 | 25.07 | 24.50 | 25.07 | 25.01 | 1.29% | 326,700 |
| Jan 12, 2026 | 24.51 | 24.89 | 24.48 | 24.75 | 24.69 | 1.02% | 220,800 |
| Jan 9, 2026 | 24.50 | 24.56 | 24.31 | 24.50 | 24.44 | 0.45% | 182,800 |
| Jan 8, 2026 | 24.16 | 24.43 | 23.94 | 24.39 | 24.33 | 0.95% | 288,800 |