M. Dias Branco S.A. Indústria e Comércio de Alimentos (BVMF:MDIA3)
Brazil · Delayed Price · Currency is BRL 28.27
+0.24 (0.86%)
Sep 23, 2025, 4:45 PM GMT-3
BVMF:MDIA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 27.91 | 28.42 | 27.70 | 28.05 | 28.05 | 0.07% | 438,600 |
| Sep 22, 2025 | 28.12 | 28.21 | 27.83 | 28.03 | 27.90 | -0.36% | 380,600 |
| Sep 19, 2025 | 28.50 | 28.88 | 28.03 | 28.13 | 28.00 | -0.85% | 480,300 |
| Sep 18, 2025 | 28.63 | 28.63 | 28.07 | 28.37 | 28.24 | -0.91% | 330,000 |
| Sep 17, 2025 | 28.31 | 28.78 | 28.31 | 28.63 | 28.50 | 0.63% | 307,600 |
| Sep 16, 2025 | 28.56 | 28.76 | 28.45 | 28.45 | 28.32 | 0.11% | 264,300 |
| Sep 15, 2025 | 28.52 | 28.77 | 28.27 | 28.42 | 28.29 | -0.84% | 333,000 |
| Sep 12, 2025 | 28.77 | 28.99 | 28.46 | 28.66 | 28.53 | -0.83% | 406,400 |
| Sep 11, 2025 | 28.89 | 29.38 | 28.89 | 28.90 | 28.77 | 0.17% | 378,900 |
| Sep 10, 2025 | 28.65 | 29.01 | 28.65 | 28.85 | 28.72 | 0.14% | 324,100 |
| Sep 9, 2025 | 28.50 | 28.95 | 28.50 | 28.81 | 28.68 | 0.28% | 291,300 |
| Sep 8, 2025 | 29.29 | 29.29 | 28.27 | 28.73 | 28.60 | -0.97% | 497,800 |
| Sep 5, 2025 | 29.22 | 29.52 | 28.94 | 29.01 | 28.88 | -0.62% | 339,000 |
| Sep 4, 2025 | 29.21 | 29.23 | 28.79 | 29.19 | 29.05 | 0.07% | 268,300 |
| Sep 3, 2025 | 29.29 | 29.56 | 28.94 | 29.17 | 29.03 | -0.82% | 496,000 |
| Sep 2, 2025 | 29.50 | 29.74 | 28.99 | 29.41 | 29.27 | -1.18% | 732,900 |
| Sep 1, 2025 | 29.50 | 30.21 | 29.28 | 29.76 | 29.62 | 0.30% | 416,200 |
| Aug 29, 2025 | 29.80 | 29.95 | 29.18 | 29.67 | 29.53 | 0.20% | 530,200 |
| Aug 28, 2025 | 29.77 | 30.10 | 29.61 | 29.61 | 29.47 | 0.30% | 1,198,200 |
| Aug 27, 2025 | 29.48 | 29.98 | 29.24 | 29.52 | 29.38 | 0.20% | 729,500 |
| Aug 26, 2025 | 29.69 | 30.13 | 29.19 | 29.46 | 29.32 | -0.84% | 391,800 |
| Aug 25, 2025 | 29.30 | 30.12 | 29.29 | 29.71 | 29.57 | 2.13% | 468,500 |
| Aug 22, 2025 | 28.95 | 29.40 | 28.66 | 29.09 | 28.96 | 0.83% | 642,500 |
| Aug 21, 2025 | 29.00 | 29.04 | 28.35 | 28.85 | 28.69 | -0.52% | 466,500 |
| Aug 20, 2025 | 29.10 | 29.28 | 28.69 | 29.00 | 28.84 | -0.34% | 401,900 |
| Aug 19, 2025 | 28.96 | 29.15 | 28.65 | 29.10 | 28.93 | -0.48% | 588,500 |
| Aug 18, 2025 | 28.99 | 29.79 | 28.86 | 29.24 | 29.07 | 0.90% | 781,600 |
| Aug 15, 2025 | 28.90 | 29.54 | 28.72 | 28.98 | 28.82 | 0.56% | 545,700 |
| Aug 14, 2025 | 28.74 | 29.25 | 27.92 | 28.82 | 28.66 | -1.06% | 518,400 |
| Aug 13, 2025 | 29.22 | 29.76 | 28.80 | 29.13 | 28.96 | -0.58% | 920,800 |
| Aug 12, 2025 | 28.86 | 30.29 | 28.86 | 29.30 | 29.13 | 3.61% | 1,899,400 |
| Aug 11, 2025 | 25.99 | 28.86 | 25.70 | 28.28 | 28.12 | 16.24% | 2,892,200 |
| Aug 8, 2025 | 24.38 | 24.80 | 23.80 | 24.33 | 24.19 | -0.12% | 421,800 |
| Aug 7, 2025 | 24.24 | 24.59 | 24.00 | 24.36 | 24.22 | 0.54% | 323,700 |
| Aug 6, 2025 | 23.99 | 24.56 | 23.89 | 24.23 | 24.09 | 1.47% | 396,700 |
| Aug 5, 2025 | 24.17 | 24.33 | 23.76 | 23.88 | 23.74 | -1.04% | 248,600 |
| Aug 4, 2025 | 24.49 | 24.65 | 23.99 | 24.13 | 23.99 | -0.17% | 247,200 |
| Aug 1, 2025 | 24.74 | 25.01 | 24.17 | 24.17 | 24.03 | -0.58% | 414,700 |
| Jul 31, 2025 | 24.70 | 24.70 | 23.91 | 24.31 | 24.17 | -1.74% | 444,100 |
| Jul 30, 2025 | 24.72 | 25.10 | 24.27 | 24.74 | 24.60 | -0.48% | 555,600 |
| Jul 29, 2025 | 24.71 | 24.99 | 24.34 | 24.86 | 24.72 | 1.10% | 565,900 |
| Jul 28, 2025 | 25.50 | 25.69 | 24.26 | 24.59 | 24.45 | -3.61% | 828,100 |
| Jul 25, 2025 | 25.00 | 25.85 | 24.99 | 25.51 | 25.37 | 0.91% | 392,000 |
| Jul 24, 2025 | 24.52 | 25.28 | 24.52 | 25.28 | 25.14 | 0.36% | 393,400 |
| Jul 23, 2025 | 24.52 | 25.38 | 24.52 | 25.19 | 25.02 | 1.00% | 143,500 |
| Jul 22, 2025 | 24.57 | 25.65 | 24.54 | 24.94 | 24.77 | 1.63% | 910,800 |
| Jul 21, 2025 | 24.80 | 25.02 | 24.28 | 24.54 | 24.37 | -0.77% | 329,900 |
| Jul 18, 2025 | 25.50 | 25.85 | 24.45 | 24.73 | 24.56 | -3.77% | 774,100 |
| Jul 17, 2025 | 25.60 | 25.92 | 25.49 | 25.70 | 25.52 | -0.31% | 263,300 |
| Jul 16, 2025 | 25.60 | 26.02 | 25.53 | 25.78 | 25.60 | 0.82% | 303,100 |