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
25.26
+0.16 (0.64%)
Feb 3, 2026, 5:31 PM GMT-3

BVMF:MDIA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202625.1325.5225.0625.32-0.88%584,500
Feb 2, 202624.9025.1024.8725.1025.101.09%355,200
Jan 30, 202624.7624.8924.4524.8324.830.77%485,300
Jan 29, 202625.4025.5124.4424.6424.64-2.69%591,300
Jan 28, 202625.4025.5525.1125.3225.320.52%456,100
Jan 27, 202625.1225.3524.8425.1925.190.32%654,400
Jan 26, 202625.4825.5524.8025.1125.11-1.53%685,500
Jan 23, 202625.3425.5624.7825.5025.500.63%362,000
Jan 22, 202624.5825.4724.5825.3425.312.38%338,700
Jan 21, 202624.5324.8624.4524.7524.721.48%583,900
Jan 20, 202624.4324.4924.1624.3924.36-0.53%264,000
Jan 19, 202624.8624.9124.5224.5224.49-1.09%128,400
Jan 16, 202625.0025.0524.5924.7924.76-0.24%353,900
Jan 15, 202625.4025.4524.7924.8524.82-1.70%298,500
Jan 14, 202625.2225.3724.8625.2825.250.84%285,700
Jan 13, 202624.5025.0724.5025.0725.041.29%326,700
Jan 12, 202624.5124.8924.4824.7524.721.02%220,800
Jan 9, 202624.5024.5624.3124.5024.470.45%182,800
Jan 8, 202624.1624.4323.9424.3924.360.95%288,800
Jan 7, 202624.1024.1623.8924.1624.130.37%239,300
Jan 6, 202624.1624.1723.9324.0724.040.33%247,100
Jan 5, 202624.0524.1923.6423.9923.960.54%197,100
Jan 2, 202624.1124.1823.6623.8623.83-0.42%350,400
Dec 30, 202523.9124.1023.8823.9623.930.21%152,600
Dec 29, 202523.8923.9823.7823.9123.880.04%234,400
Dec 26, 202523.6624.1023.5323.9023.871.01%404,400
Dec 23, 202523.6223.8423.4623.6623.630.60%286,300
Dec 22, 202523.2423.6023.1623.5223.49-0.59%514,900
Dec 19, 202524.2924.4123.6623.6623.04-2.35%754,200
Dec 18, 202524.4124.6824.2224.2323.56-0.37%496,300
Dec 17, 202524.4524.6523.9224.3223.65-0.53%626,800
Dec 16, 202524.4924.6524.3024.4523.78-0.57%276,900
Dec 15, 202524.5824.8724.4124.5923.910.78%310,500
Dec 12, 202524.4224.5924.2224.4023.730.04%362,500
Dec 11, 202524.2924.6224.1924.3923.720.41%324,900
Dec 10, 202524.0524.2923.9124.2923.621.08%308,700
Dec 9, 202524.5424.6623.9324.0323.37-2.52%1,076,800
Dec 8, 202525.0025.0024.5924.6523.970.08%277,300
Dec 5, 202526.0726.0724.4724.6323.95-5.52%484,500
Dec 4, 202525.8526.0725.7526.0725.351.52%242,600
Dec 3, 202525.4925.8525.4325.6824.970.75%220,800
Dec 2, 202525.4525.7225.2425.4924.790.20%364,700
Dec 1, 202525.9925.9925.4425.4424.74-1.32%375,200
Nov 28, 202525.7125.7825.3225.7825.070.55%252,800
Nov 27, 202526.0926.1025.5625.6424.93-2.25%273,700
Nov 26, 202526.0026.2325.6326.2325.511.90%844,700
Nov 25, 202524.8625.7424.1125.7425.032.67%1,298,500
Nov 24, 202525.4125.8425.0725.0724.38-2.30%802,400
Nov 21, 202525.6325.7125.3225.6624.95-0.12%718,300
Nov 19, 202525.8826.0125.5025.6924.95-0.81%616,300