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
15.62
+0.27 (1.76%)
Nov 3, 2026, 5:35 PM GMT-3

BVMF:MDIA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202615.1515.6315.1015.6215.621.76%677,900
Oct 30, 202615.5515.6515.0415.3515.35-1.98%1,634,400
Oct 29, 202615.9315.9615.5015.6615.66-1.69%1,114,300
Oct 28, 202616.1516.2615.6615.9315.93-2.45%1,519,000
Oct 27, 202616.6216.9016.2116.3316.33-2,068,900
Oct 26, 202615.6216.9115.6216.3316.33-14.55%2,230,500
Oct 23, 202618.9519.3218.8019.1119.110.84%1,164,900
Oct 22, 202619.2919.3318.9018.9818.95-1.91%1,264,400
Oct 21, 202619.8420.0119.2419.3519.32-2.22%842,200
Oct 20, 202620.6820.9019.6419.7919.76-3.70%1,451,200
Oct 19, 202619.9420.6919.9020.5520.523.27%1,352,400
Oct 16, 202619.7920.0019.5419.9019.871.27%896,600
Oct 15, 202619.6820.1119.6019.6519.62-1.90%1,002,500
Oct 14, 202619.5920.1119.0520.0320.002.25%1,181,700
Oct 13, 202620.6120.7919.4719.5919.56-4.95%1,830,400
Oct 9, 202619.8620.6319.8620.6120.583.78%2,934,700
Oct 8, 202618.6519.9718.5219.8619.836.77%1,574,600
Oct 7, 202618.0618.6918.0118.6018.572.93%932,300
Oct 6, 202618.3518.8618.0718.0718.04-1.79%819,500
Oct 5, 202618.0018.7917.9418.4018.377.98%1,946,700
Oct 2, 202616.7017.1116.7017.0417.012.65%894,400
Oct 1, 202616.4716.6916.4116.6016.571.28%540,000
Sep 30, 202616.2016.6016.1516.3916.361.49%971,500
Sep 29, 202616.3516.3516.0216.1516.12-1.16%1,109,100
Sep 28, 202616.3216.3616.1616.3416.31-0.06%726,800
Sep 25, 202616.6916.8516.3516.3516.32-1.62%649,000
Sep 24, 202616.9617.0116.5416.6216.59-1.83%1,364,200
Sep 23, 202616.9917.1516.8016.9316.90-1.17%825,400
Sep 22, 202616.8917.1916.8817.1617.101.60%857,100
Sep 21, 202616.8617.1116.8516.8916.830.48%728,600
Sep 18, 202616.9717.0116.7516.8116.75-0.88%2,114,700
Sep 17, 202616.9817.1316.8816.9616.90-0.12%381,100
Sep 16, 202616.9717.1116.8616.9816.920.30%357,900
Sep 15, 202617.0217.1216.8216.9316.87-0.70%629,900
Sep 14, 202617.0017.1316.9217.0516.99-0.23%612,300
Sep 11, 202617.1917.1916.9517.0917.03-0.64%567,100
Sep 10, 202617.2517.3916.8117.2017.14-0.17%726,600
Sep 9, 202617.2117.3416.8217.2317.170.35%778,300
Sep 8, 202617.8618.0017.1717.1717.11-3.43%558,600
Sep 4, 202617.5418.0517.4117.7817.720.85%380,300
Sep 3, 202617.6917.9217.5017.6317.570.06%826,100
Sep 2, 202617.3717.8417.3617.6217.561.91%1,192,700
Sep 1, 202617.3717.5817.2317.2917.230.06%653,400
Aug 31, 202617.2817.4016.9017.2817.220.88%843,700
Aug 28, 202617.1817.2716.9617.1317.07-0.12%663,800
Aug 27, 202617.3217.3217.0717.1517.09-1.15%976,800
Aug 26, 202617.4017.5817.3517.3517.290.23%652,700
Aug 25, 202617.2317.3517.1217.3117.250.64%612,100
Aug 24, 202617.2017.5117.1317.2017.14-0.41%628,800
Aug 21, 202617.0417.3016.8117.3017.211.94%1,076,600