M. Dias Branco S.A. Indústria e Comércio de Alimentos (BVMF:MDIA3)
Brazil · Delayed Price · Currency is BRL 23.48
-0.18 (-0.76%)
Dec 22, 2025, 5:40 PM GMT-3
BVMF:MDIA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.29 | 24.41 | 23.66 | 23.66 | 23.66 | -2.35% | 754,200 |
| Dec 18, 2025 | 24.41 | 24.68 | 24.22 | 24.23 | 24.20 | -0.37% | 496,300 |
| Dec 17, 2025 | 24.45 | 24.65 | 23.92 | 24.32 | 24.29 | -0.53% | 626,800 |
| Dec 16, 2025 | 24.49 | 24.65 | 24.30 | 24.45 | 24.42 | -0.57% | 276,900 |
| Dec 15, 2025 | 24.58 | 24.87 | 24.41 | 24.59 | 24.56 | 0.78% | 310,500 |
| Dec 12, 2025 | 24.42 | 24.59 | 24.22 | 24.40 | 24.37 | 0.04% | 362,500 |
| Dec 11, 2025 | 24.29 | 24.62 | 24.19 | 24.39 | 24.36 | 0.41% | 324,900 |
| Dec 10, 2025 | 24.05 | 24.29 | 23.91 | 24.29 | 24.26 | 1.08% | 308,700 |
| Dec 9, 2025 | 24.54 | 24.66 | 23.93 | 24.03 | 24.00 | -2.52% | 1,076,800 |
| Dec 8, 2025 | 25.00 | 25.00 | 24.59 | 24.65 | 24.62 | 0.08% | 277,300 |
| Dec 5, 2025 | 26.07 | 26.07 | 24.47 | 24.63 | 24.60 | -5.52% | 484,500 |
| Dec 4, 2025 | 25.85 | 26.07 | 25.75 | 26.07 | 26.04 | 1.52% | 242,600 |
| Dec 3, 2025 | 25.49 | 25.85 | 25.43 | 25.68 | 25.65 | 0.75% | 220,800 |
| Dec 2, 2025 | 25.45 | 25.72 | 25.24 | 25.49 | 25.46 | 0.20% | 364,700 |
| Dec 1, 2025 | 25.99 | 25.99 | 25.44 | 25.44 | 25.41 | -1.32% | 375,200 |
| Nov 28, 2025 | 25.71 | 25.78 | 25.32 | 25.78 | 25.75 | 0.55% | 252,800 |
| Nov 27, 2025 | 26.09 | 26.10 | 25.56 | 25.64 | 25.61 | -2.25% | 273,700 |
| Nov 26, 2025 | 26.00 | 26.23 | 25.63 | 26.23 | 26.20 | 1.90% | 844,700 |
| Nov 25, 2025 | 24.86 | 25.74 | 24.11 | 25.74 | 25.71 | 2.67% | 1,298,500 |
| Nov 24, 2025 | 25.41 | 25.84 | 25.07 | 25.07 | 25.04 | -2.30% | 802,400 |
| Nov 21, 2025 | 25.63 | 25.71 | 25.32 | 25.66 | 25.63 | -0.12% | 718,300 |
| Nov 19, 2025 | 25.88 | 26.01 | 25.50 | 25.69 | 25.63 | -0.81% | 616,300 |
| Nov 18, 2025 | 25.91 | 26.28 | 25.87 | 25.90 | 25.84 | -0.84% | 492,500 |
| Nov 17, 2025 | 26.07 | 26.25 | 25.93 | 26.12 | 26.06 | -0.19% | 1,065,200 |
| Nov 14, 2025 | 26.10 | 26.46 | 25.95 | 26.17 | 26.11 | 0.23% | 461,600 |
| Nov 13, 2025 | 26.78 | 27.03 | 25.89 | 26.11 | 26.05 | -1.99% | 1,103,800 |
| Nov 12, 2025 | 26.37 | 27.08 | 26.17 | 26.64 | 26.58 | 1.33% | 1,185,600 |
| Nov 11, 2025 | 26.16 | 26.91 | 25.94 | 26.29 | 26.23 | 1.12% | 1,913,200 |
| Nov 10, 2025 | 27.45 | 27.45 | 25.69 | 26.00 | 25.94 | -11.14% | 5,108,600 |
| Nov 7, 2025 | 29.29 | 29.41 | 29.04 | 29.26 | 29.19 | -0.17% | 1,163,000 |
| Nov 6, 2025 | 29.50 | 29.64 | 29.05 | 29.31 | 29.24 | -0.61% | 584,300 |
| Nov 5, 2025 | 29.63 | 29.96 | 29.25 | 29.49 | 29.42 | -0.20% | 273,400 |
| Nov 4, 2025 | 29.19 | 29.83 | 29.04 | 29.55 | 29.48 | 1.23% | 415,400 |
| Nov 3, 2025 | 29.50 | 29.50 | 29.03 | 29.19 | 29.12 | -0.44% | 434,800 |
| Oct 31, 2025 | 29.11 | 29.46 | 28.91 | 29.32 | 29.25 | 0.72% | 600,900 |
| Oct 30, 2025 | 28.60 | 29.35 | 28.60 | 29.11 | 29.04 | 0.76% | 518,000 |
| Oct 29, 2025 | 29.24 | 29.39 | 28.73 | 28.89 | 28.82 | -1.16% | 528,300 |
| Oct 28, 2025 | 29.43 | 29.43 | 28.56 | 29.23 | 29.16 | -0.98% | 683,900 |
| Oct 27, 2025 | 29.67 | 29.82 | 29.26 | 29.52 | 29.45 | 0.14% | 331,400 |
| Oct 24, 2025 | 29.31 | 29.77 | 29.04 | 29.48 | 29.41 | 0.48% | 676,600 |
| Oct 23, 2025 | 29.41 | 29.68 | 28.84 | 29.34 | 29.24 | -0.20% | 547,800 |
| Oct 22, 2025 | 29.05 | 29.44 | 28.99 | 29.40 | 29.30 | 0.93% | 385,200 |
| Oct 21, 2025 | 29.29 | 29.56 | 28.90 | 29.13 | 29.03 | -0.51% | 703,500 |
| Oct 20, 2025 | 29.13 | 29.53 | 29.00 | 29.28 | 29.18 | 0.58% | 598,900 |
| Oct 17, 2025 | 28.31 | 29.48 | 28.26 | 29.11 | 29.01 | 2.46% | 844,300 |
| Oct 16, 2025 | 28.06 | 28.67 | 28.04 | 28.41 | 28.31 | 1.39% | 786,500 |
| Oct 15, 2025 | 28.05 | 28.26 | 27.52 | 28.02 | 27.92 | -0.46% | 707,500 |
| Oct 14, 2025 | 26.66 | 28.38 | 26.66 | 28.15 | 28.05 | 4.41% | 1,350,400 |
| Oct 13, 2025 | 26.57 | 27.23 | 26.45 | 26.96 | 26.87 | 2.24% | 645,900 |
| Oct 10, 2025 | 26.44 | 26.70 | 26.10 | 26.37 | 26.28 | -0.26% | 295,900 |