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
20.06
+0.47 (2.40%)
Oct 14, 2026, 4:54 PM GMT-3

BVMF:MDIA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202619.5920.1119.0520.0620.062.40%1,121,000
Oct 13, 202620.6120.7919.4719.5919.59-4.95%1,830,400
Oct 9, 202619.8620.6319.8620.6120.613.78%2,934,700
Oct 8, 202618.6519.9718.5219.8619.866.77%1,574,600
Oct 7, 202618.0618.6918.0118.6018.602.93%932,300
Oct 6, 202618.3518.8618.0718.0718.07-1.79%819,500
Oct 5, 202618.0018.7917.9418.4018.407.98%1,946,700
Oct 2, 202616.7017.1116.7017.0417.042.65%894,400
Oct 1, 202616.4716.6916.4116.6016.601.28%540,000
Sep 30, 202616.2016.6016.1516.3916.391.49%978,000
Sep 29, 202616.3516.3516.0216.1516.15-1.16%1,109,100
Sep 28, 202616.3216.3616.1616.3416.34-0.06%726,800
Sep 25, 202616.6916.8516.3516.3516.35-1.62%649,000
Sep 24, 202616.9617.0116.5416.6216.62-1.83%1,364,200
Sep 23, 202616.9917.1516.8016.9316.93-1.17%825,400
Sep 22, 202616.8917.1916.8817.1617.131.60%857,100
Sep 21, 202616.8617.1116.8516.8916.860.48%728,600
Sep 18, 202616.9717.0116.7516.8116.78-0.88%2,114,700
Sep 17, 202616.9817.1316.8816.9616.93-0.12%381,100
Sep 16, 202616.9717.1116.8616.9816.950.30%357,900
Sep 15, 202617.0217.1216.8216.9316.90-0.70%629,900
Sep 14, 202617.0017.1316.9217.0517.02-0.23%612,300
Sep 11, 202617.1917.1916.9517.0917.06-0.64%567,100
Sep 10, 202617.2517.3916.8117.2017.17-0.17%726,600
Sep 9, 202617.2117.3416.8217.2317.200.35%778,300
Sep 8, 202617.8618.0017.1717.1717.14-3.43%558,600
Sep 4, 202617.5418.0517.4117.7817.750.85%380,300
Sep 3, 202617.6917.9217.5017.6317.600.06%826,100
Sep 2, 202617.3717.8417.3617.6217.591.91%1,192,700
Sep 1, 202617.3717.5817.2317.2917.260.06%653,400
Aug 31, 202617.2817.4016.9017.2817.250.88%843,700
Aug 28, 202617.1817.2716.9617.1317.10-0.12%663,800
Aug 27, 202617.3217.3217.0717.1517.12-1.15%976,800
Aug 26, 202617.4017.5817.3517.3517.320.23%652,700
Aug 25, 202617.2317.3517.1217.3117.280.64%612,100
Aug 24, 202617.2017.5117.1317.2017.17-0.41%628,800
Aug 21, 202617.0417.3016.8117.3017.241.94%1,076,600
Aug 20, 202617.1117.2616.7616.9716.91-0.88%994,800
Aug 19, 202617.3217.3916.9617.1217.06-0.17%886,900
Aug 18, 202616.9217.3516.9217.1517.091.12%1,137,200
Aug 17, 202617.3617.8916.8516.9616.90-1.80%1,283,500
Aug 14, 202617.2017.6216.7417.2717.212.49%1,968,400
Aug 13, 202616.8117.1316.8116.8516.790.18%364,000
Aug 12, 202617.0417.0416.7516.8216.76-1.06%415,100
Aug 11, 202617.2617.3016.9517.0016.94-1.16%512,500
Aug 10, 202617.5217.5817.2017.2017.14-1.66%371,000
Aug 7, 202617.4017.5817.1217.4917.430.63%578,000
Aug 6, 202617.5817.7017.2317.3817.32-1.14%325,500
Aug 5, 202617.5517.7717.5217.5817.520.34%269,600
Aug 4, 202617.5417.7517.5217.5217.46-0.06%323,000