M. Dias Branco S.A. Indústria e Comércio de Alimentos (BVMF:MDIA3)
Brazil · Delayed Price · Currency is BRL 24.22
-0.14 (-0.57%)
Aug 8, 2025, 12:46 PM GMT-3
BVMF:MDIA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 24.24 | 24.45 | 24.00 | 24.36 | 24.36 | 0.54% | 109,800 |
| Aug 6, 2025 | 23.99 | 24.56 | 23.89 | 24.23 | 24.23 | 1.47% | 393,100 |
| Aug 5, 2025 | 24.17 | 24.33 | 23.76 | 23.88 | 23.88 | -1.04% | 248,600 |
| Aug 4, 2025 | 24.49 | 24.65 | 23.99 | 24.13 | 24.13 | -0.17% | 247,200 |
| Aug 1, 2025 | 24.74 | 25.01 | 24.17 | 24.17 | 24.17 | -0.58% | 414,700 |
| Jul 31, 2025 | 24.70 | 24.70 | 23.91 | 24.31 | 24.31 | -1.74% | 444,100 |
| Jul 30, 2025 | 24.72 | 25.10 | 24.27 | 24.74 | 24.74 | -0.48% | 555,600 |
| Jul 29, 2025 | 24.71 | 24.99 | 24.34 | 24.86 | 24.86 | 1.10% | 565,900 |
| Jul 28, 2025 | 25.50 | 25.69 | 24.26 | 24.59 | 24.59 | -3.61% | 828,100 |
| Jul 25, 2025 | 25.00 | 25.85 | 24.99 | 25.51 | 25.51 | 0.91% | 392,000 |
| Jul 24, 2025 | 24.52 | 25.28 | 24.52 | 25.28 | 25.28 | 0.36% | 393,400 |
| Jul 23, 2025 | 24.52 | 25.38 | 24.52 | 25.19 | 25.16 | 1.00% | 143,500 |
| Jul 22, 2025 | 24.57 | 25.65 | 24.54 | 24.94 | 24.91 | 1.63% | 910,800 |
| Jul 21, 2025 | 24.80 | 25.02 | 24.28 | 24.54 | 24.51 | -0.77% | 329,900 |
| Jul 18, 2025 | 25.50 | 25.85 | 24.45 | 24.73 | 24.70 | -3.77% | 774,100 |
| Jul 17, 2025 | 25.60 | 25.92 | 25.49 | 25.70 | 25.67 | -0.31% | 263,300 |
| Jul 16, 2025 | 25.60 | 26.02 | 25.53 | 25.78 | 25.75 | 0.82% | 303,100 |
| Jul 15, 2025 | 25.81 | 26.01 | 25.37 | 25.57 | 25.54 | -0.74% | 372,500 |
| Jul 14, 2025 | 26.90 | 26.90 | 25.52 | 25.76 | 25.73 | -3.70% | 900,700 |
| Jul 11, 2025 | 27.18 | 27.26 | 25.97 | 26.75 | 26.72 | -1.18% | 1,197,400 |
| Jul 10, 2025 | 26.40 | 27.13 | 26.11 | 27.07 | 27.04 | 1.01% | 1,187,000 |
| Jul 9, 2025 | 25.62 | 27.19 | 25.61 | 26.80 | 26.77 | 4.48% | 1,589,600 |
| Jul 8, 2025 | 25.29 | 25.65 | 24.67 | 25.65 | 25.62 | 1.38% | 488,300 |
| Jul 7, 2025 | 24.45 | 25.30 | 24.35 | 25.30 | 25.27 | 3.52% | 403,300 |
| Jul 4, 2025 | 24.06 | 24.49 | 23.95 | 24.44 | 24.41 | 1.58% | 423,900 |
| Jul 3, 2025 | 24.02 | 24.48 | 23.81 | 24.06 | 24.03 | 0.33% | 324,900 |
| Jul 2, 2025 | 24.75 | 24.75 | 23.43 | 23.98 | 23.95 | -3.11% | 735,900 |
| Jul 1, 2025 | 24.09 | 24.75 | 23.91 | 24.75 | 24.72 | 3.13% | 1,290,800 |
| Jun 30, 2025 | 23.90 | 24.28 | 23.73 | 24.00 | 23.97 | 0.42% | 1,838,300 |
| Jun 27, 2025 | 23.37 | 24.00 | 23.37 | 23.90 | 23.87 | 1.75% | 454,300 |
| Jun 26, 2025 | 24.07 | 24.07 | 23.27 | 23.49 | 23.46 | -1.92% | 506,100 |
| Jun 25, 2025 | 23.88 | 24.45 | 23.77 | 23.95 | 23.92 | 0.29% | 576,400 |
| Jun 24, 2025 | 23.02 | 23.88 | 22.85 | 23.88 | 23.85 | 4.19% | 1,124,100 |
| Jun 23, 2025 | 23.30 | 23.40 | 22.92 | 22.92 | 22.89 | -1.76% | 351,500 |
| Jun 20, 2025 | 23.34 | 23.47 | 22.98 | 23.33 | 23.27 | -0.04% | 1,185,300 |
| Jun 18, 2025 | 23.42 | 23.60 | 23.27 | 23.34 | 23.28 | -0.26% | 273,500 |
| Jun 17, 2025 | 23.25 | 23.54 | 23.16 | 23.40 | 23.34 | 0.65% | 347,200 |
| Jun 16, 2025 | 23.22 | 23.33 | 23.08 | 23.25 | 23.19 | 0.61% | 281,300 |
| Jun 13, 2025 | 23.20 | 23.29 | 22.90 | 23.11 | 23.05 | -0.94% | 232,000 |
| Jun 12, 2025 | 23.21 | 23.49 | 23.06 | 23.33 | 23.27 | 0.65% | 496,500 |
| Jun 11, 2025 | 23.47 | 23.56 | 23.00 | 23.18 | 23.12 | -1.19% | 371,200 |
| Jun 10, 2025 | 23.40 | 23.61 | 23.33 | 23.46 | 23.40 | 0.77% | 335,100 |
| Jun 9, 2025 | 23.00 | 23.46 | 22.98 | 23.28 | 23.22 | -0.94% | 733,200 |
| Jun 6, 2025 | 23.54 | 23.61 | 23.15 | 23.50 | 23.44 | -0.17% | 417,900 |
| Jun 5, 2025 | 23.85 | 23.88 | 23.32 | 23.54 | 23.48 | 0.38% | 439,500 |
| Jun 4, 2025 | 23.56 | 23.95 | 23.45 | 23.45 | 23.39 | 0.17% | 242,700 |
| Jun 3, 2025 | 23.34 | 23.52 | 23.10 | 23.41 | 23.35 | 0.30% | 340,800 |
| Jun 2, 2025 | 24.00 | 24.12 | 23.30 | 23.34 | 23.28 | -1.85% | 363,300 |
| May 30, 2025 | 24.18 | 24.18 | 23.56 | 23.78 | 23.72 | -1.29% | 387,100 |
| May 29, 2025 | 23.50 | 24.16 | 23.46 | 24.09 | 24.03 | 0.84% | 311,200 |