Skip to main content
logo
M. Dias Branco S.A. Indústria e Comércio de Alimentos (BVMF:MDIA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.00
-0.24 (-0.99%)
Apr 10, 2026, 5:07 PM GMT-3

BVMF:MDIA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202624.4924.4924.1124.13--0.45%172,800
Apr 9, 202623.9424.5923.8224.2424.241.25%474,700
Apr 8, 202623.4724.2323.4123.9423.944.27%637,300
Apr 7, 202622.9523.0722.6522.9622.96-0.35%309,100
Apr 6, 202623.0323.3222.9123.0423.04-389,800
Apr 2, 202622.7523.2822.7023.0423.04-0.56%295,000
Apr 1, 202623.1023.4523.0023.1723.170.70%400,000
Mar 31, 202622.1323.0122.1223.0123.014.78%552,600
Mar 30, 202622.1122.4621.9421.9621.96-0.05%801,200
Mar 27, 202621.9022.2621.7821.9721.970.23%335,000
Mar 26, 202622.4322.6221.9221.9221.92-2.97%466,600
Mar 25, 202621.9222.7821.9222.5922.593.34%532,800
Mar 24, 202621.8721.9721.6121.8621.86-1.18%536,500
Mar 23, 202621.4922.1221.4222.1222.094.09%618,600
Mar 20, 202621.4521.7221.2521.2521.22-1.30%748,600
Mar 19, 202621.5321.9721.2021.5321.50-0.60%1,036,400
Mar 18, 202621.9622.3021.6621.6621.63-1.37%1,025,000
Mar 17, 202621.9522.2021.9121.9621.930.27%539,800
Mar 16, 202622.1522.3321.9021.9021.87-0.14%343,900
Mar 13, 202622.2922.6021.9321.9321.90-1.48%986,400
Mar 12, 202622.9822.9822.2622.2622.23-2.67%1,247,800
Mar 11, 202623.2723.5422.8322.8722.84-2.06%1,156,500
Mar 10, 202622.9623.6022.8623.3523.321.70%492,900
Mar 9, 202622.7923.0322.5222.9622.930.75%1,293,600
Mar 6, 202622.6523.0122.5222.7922.76-0.13%781,900
Mar 5, 202623.0423.3322.6422.8222.79-0.95%895,300
Mar 4, 202623.1023.2222.7323.0423.011.05%594,600
Mar 3, 202623.0623.2322.5922.8022.77-1.89%1,108,700
Mar 2, 202622.6923.2822.6023.2423.21-0.68%2,111,100
Feb 27, 202623.9824.0322.4523.4023.37-10.55%4,358,000
Feb 26, 202625.9426.4525.9026.1626.120.85%646,800
Feb 25, 202626.0926.4425.8125.9425.90-0.54%760,100
Feb 24, 202625.3626.2025.3326.0826.042.84%683,500
Feb 23, 202625.4025.5625.2125.3625.33-0.55%359,100
Feb 20, 202625.4025.5024.8625.5025.470.28%348,900
Feb 19, 202625.0325.4424.9625.4325.371.76%332,400
Feb 18, 202625.0025.2624.6724.9924.93-0.52%283,100
Feb 13, 202625.1525.2324.6025.1225.060.52%410,500
Feb 12, 202625.3025.7424.9524.9924.93-1.42%463,400
Feb 11, 202625.3225.6125.2525.3525.290.40%615,200
Feb 10, 202624.3925.2524.3225.2525.193.53%560,900
Feb 9, 202624.6024.6824.2424.3924.33-0.85%560,300
Feb 6, 202624.8424.8524.4824.6024.54-1.01%341,800
Feb 5, 202624.9725.1024.8124.8524.79-0.24%438,500
Feb 4, 202625.1525.1524.6124.9124.85-1.27%332,800
Feb 3, 202625.1325.5225.0625.2325.170.52%910,400
Feb 2, 202624.9025.1024.8725.1025.041.09%355,200
Jan 30, 202624.7624.8924.4524.8324.770.77%485,300
Jan 29, 202625.4025.5124.4424.6424.58-2.69%591,300
Jan 28, 202625.4025.5525.1125.3225.260.52%456,100