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
23.40
-2.76 (-10.55%)
At close: Feb 27, 2026

BVMF:MDIA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.9824.0322.4523.4023.40-10.55%4,358,000
Feb 26, 202625.9426.4525.9026.1626.160.85%646,800
Feb 25, 202626.0926.4425.8125.9425.94-0.54%760,100
Feb 24, 202625.3626.2025.3326.0826.082.84%683,500
Feb 23, 202625.4025.5625.2125.3625.36-0.55%359,100
Feb 20, 202625.4025.5024.8625.5025.500.28%348,900
Feb 19, 202625.0325.4424.9625.4325.401.76%332,400
Feb 18, 202625.0025.2624.6724.9924.96-0.52%283,100
Feb 13, 202625.1525.2324.6025.1225.090.52%410,500
Feb 12, 202625.3025.7424.9524.9924.96-1.42%463,400
Feb 11, 202625.3225.6125.2525.3525.320.40%615,200
Feb 10, 202624.3925.2524.3225.2525.223.53%560,900
Feb 9, 202624.6024.6824.2424.3924.36-0.85%560,300
Feb 6, 202624.8424.8524.4824.6024.57-1.01%341,800
Feb 5, 202624.9725.1024.8124.8524.82-0.24%438,500
Feb 4, 202625.1525.1524.6124.9124.88-1.27%332,800
Feb 3, 202625.1325.5225.0625.2325.200.52%910,400
Feb 2, 202624.9025.1024.8725.1025.071.09%355,200
Jan 30, 202624.7624.8924.4524.8324.800.77%485,300
Jan 29, 202625.4025.5124.4424.6424.61-2.69%591,300
Jan 28, 202625.4025.5525.1125.3225.290.52%456,100
Jan 27, 202625.1225.3524.8425.1925.160.32%654,400
Jan 26, 202625.4825.5524.8025.1125.08-1.53%685,500
Jan 23, 202625.3425.5624.7825.5025.470.63%362,000
Jan 22, 202624.5825.4724.5825.3425.282.38%338,700
Jan 21, 202624.5324.8624.4524.7524.691.48%583,900
Jan 20, 202624.4324.4924.1624.3924.33-0.53%264,000
Jan 19, 202624.8624.9124.5224.5224.46-1.09%128,400
Jan 16, 202625.0025.0524.5924.7924.73-0.24%353,900
Jan 15, 202625.4025.4524.7924.8524.79-1.70%298,500
Jan 14, 202625.2225.3724.8625.2825.220.84%285,700
Jan 13, 202624.5025.0724.5025.0725.011.29%326,700
Jan 12, 202624.5124.8924.4824.7524.691.02%220,800
Jan 9, 202624.5024.5624.3124.5024.440.45%182,800
Jan 8, 202624.1624.4323.9424.3924.330.95%288,800
Jan 7, 202624.1024.1623.8924.1624.100.37%239,300
Jan 6, 202624.1624.1723.9324.0724.010.33%247,100
Jan 5, 202624.0524.1923.6423.9923.930.54%197,100
Jan 2, 202624.1124.1823.6623.8623.80-0.42%350,400
Dec 30, 202523.9124.1023.8823.9623.900.21%152,600
Dec 29, 202523.8923.9823.7823.9123.850.04%234,400
Dec 26, 202523.6624.1023.5323.9023.841.01%404,400
Dec 23, 202523.6223.8423.4623.6623.600.60%286,300
Dec 22, 202523.2423.6023.1623.5223.46-0.59%514,900
Dec 19, 202524.2924.4123.6623.6623.01-2.35%754,200
Dec 18, 202524.4124.6824.2224.2323.53-0.37%496,300
Dec 17, 202524.4524.6523.9224.3223.62-0.53%626,800
Dec 16, 202524.4924.6524.3024.4523.75-0.57%276,900
Dec 15, 202524.5824.8724.4124.5923.880.78%310,500
Dec 12, 202524.4224.5924.2224.4023.700.04%362,500