M. Dias Branco S.A. Indústria e Comércio de Alimentos (BVMF:MDIA3)
Brazil · Delayed Price · Currency is BRL 26.61
+0.61 (2.35%)
Nov 11, 2025, 10:45 AM GMT-3
BVMF:MDIA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 27.45 | 27.45 | 25.69 | 26.00 | 26.00 | -11.14% | 5,108,600 |
| Nov 7, 2025 | 29.29 | 29.41 | 29.04 | 29.26 | 29.26 | -0.17% | 1,170,800 |
| Nov 6, 2025 | 29.50 | 29.64 | 29.05 | 29.31 | 29.31 | -0.61% | 584,300 |
| Nov 5, 2025 | 29.63 | 29.96 | 29.25 | 29.49 | 29.49 | -0.20% | 273,400 |
| Nov 4, 2025 | 29.19 | 29.83 | 29.04 | 29.55 | 29.55 | 1.23% | 415,400 |
| Nov 3, 2025 | 29.50 | 29.50 | 29.03 | 29.19 | 29.19 | -0.44% | 434,800 |
| Oct 31, 2025 | 29.11 | 29.46 | 28.91 | 29.32 | 29.32 | 0.72% | 600,900 |
| Oct 30, 2025 | 28.60 | 29.35 | 28.60 | 29.11 | 29.11 | 0.76% | 518,200 |
| Oct 29, 2025 | 29.24 | 29.39 | 28.73 | 28.89 | 28.89 | -1.16% | 529,000 |
| Oct 28, 2025 | 29.43 | 29.43 | 28.56 | 29.23 | 29.23 | -0.98% | 684,000 |
| Oct 27, 2025 | 29.67 | 29.82 | 29.26 | 29.52 | 29.52 | 0.14% | 331,500 |
| Oct 24, 2025 | 29.31 | 29.77 | 29.04 | 29.48 | 29.48 | 0.48% | 676,800 |
| Oct 23, 2025 | 29.41 | 29.68 | 28.84 | 29.34 | 29.31 | -0.20% | 548,200 |
| Oct 22, 2025 | 29.05 | 29.44 | 28.99 | 29.40 | 29.37 | 0.93% | 385,200 |
| Oct 21, 2025 | 29.29 | 29.56 | 28.90 | 29.13 | 29.10 | -0.51% | 703,900 |
| Oct 20, 2025 | 29.13 | 29.53 | 29.00 | 29.28 | 29.25 | 0.58% | 602,400 |
| Oct 17, 2025 | 28.31 | 29.48 | 28.26 | 29.11 | 29.08 | 2.46% | 844,700 |
| Oct 16, 2025 | 28.06 | 28.67 | 28.04 | 28.41 | 28.38 | 1.39% | 786,500 |
| Oct 15, 2025 | 28.05 | 28.26 | 27.52 | 28.02 | 27.99 | -0.46% | 707,700 |
| Oct 14, 2025 | 26.66 | 28.38 | 26.66 | 28.15 | 28.12 | 4.41% | 1,350,900 |
| Oct 13, 2025 | 26.57 | 27.23 | 26.45 | 26.96 | 26.93 | 2.24% | 646,200 |
| Oct 10, 2025 | 26.44 | 26.70 | 26.10 | 26.37 | 26.34 | -0.26% | 297,600 |
| Oct 9, 2025 | 26.56 | 26.83 | 26.27 | 26.44 | 26.41 | -0.45% | 1,011,800 |
| Oct 8, 2025 | 27.06 | 27.26 | 26.36 | 26.56 | 26.53 | -1.78% | 1,337,600 |
| Oct 7, 2025 | 27.60 | 27.66 | 26.79 | 27.04 | 27.01 | -2.38% | 817,700 |
| Oct 6, 2025 | 28.34 | 28.83 | 27.31 | 27.70 | 27.67 | -2.29% | 731,900 |
| Oct 3, 2025 | 28.41 | 28.47 | 28.18 | 28.35 | 28.32 | -0.49% | 212,000 |
| Oct 2, 2025 | 28.32 | 29.04 | 28.20 | 28.49 | 28.46 | -0.49% | 973,600 |
| Oct 1, 2025 | 28.74 | 28.95 | 28.29 | 28.63 | 28.60 | -0.38% | 784,800 |
| Sep 30, 2025 | 28.33 | 29.10 | 28.33 | 28.74 | 28.71 | 1.48% | 831,600 |
| Sep 29, 2025 | 28.10 | 28.66 | 28.10 | 28.32 | 28.29 | 0.71% | 413,200 |
| Sep 26, 2025 | 28.31 | 28.31 | 27.91 | 28.12 | 28.09 | -0.28% | 410,400 |
| Sep 25, 2025 | 28.01 | 28.24 | 27.94 | 28.20 | 28.17 | -0.07% | 464,400 |
| Sep 24, 2025 | 27.99 | 28.34 | 27.90 | 28.22 | 28.19 | 0.61% | 299,000 |
| Sep 23, 2025 | 27.91 | 28.42 | 27.70 | 28.05 | 28.02 | 0.07% | 438,600 |
| Sep 22, 2025 | 28.12 | 28.21 | 27.83 | 28.03 | 27.87 | -0.36% | 380,600 |
| Sep 19, 2025 | 28.50 | 28.88 | 28.03 | 28.13 | 27.97 | -0.85% | 480,300 |
| Sep 18, 2025 | 28.63 | 28.63 | 28.07 | 28.37 | 28.21 | -0.91% | 330,000 |
| Sep 17, 2025 | 28.31 | 28.78 | 28.31 | 28.63 | 28.47 | 0.63% | 307,600 |
| Sep 16, 2025 | 28.56 | 28.76 | 28.45 | 28.45 | 28.29 | 0.11% | 264,300 |
| Sep 15, 2025 | 28.52 | 28.77 | 28.27 | 28.42 | 28.26 | -0.84% | 333,000 |
| Sep 12, 2025 | 28.77 | 28.99 | 28.46 | 28.66 | 28.50 | -0.83% | 406,400 |
| Sep 11, 2025 | 28.89 | 29.38 | 28.89 | 28.90 | 28.73 | 0.17% | 378,900 |
| Sep 10, 2025 | 28.65 | 29.01 | 28.65 | 28.85 | 28.69 | 0.14% | 324,100 |
| Sep 9, 2025 | 28.50 | 28.95 | 28.50 | 28.81 | 28.65 | 0.28% | 291,300 |
| Sep 8, 2025 | 29.29 | 29.29 | 28.27 | 28.73 | 28.57 | -0.97% | 497,800 |
| Sep 5, 2025 | 29.22 | 29.52 | 28.94 | 29.01 | 28.84 | -0.62% | 339,000 |
| Sep 4, 2025 | 29.21 | 29.23 | 28.79 | 29.19 | 29.02 | 0.07% | 268,300 |
| Sep 3, 2025 | 29.29 | 29.56 | 28.94 | 29.17 | 29.00 | -0.82% | 496,000 |
| Sep 2, 2025 | 29.50 | 29.74 | 28.99 | 29.41 | 29.24 | -1.18% | 732,900 |