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
17.27
+0.42 (2.49%)
Aug 14, 2026, 5:05 PM GMT-3

BVMF:MDIA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202617.2017.6216.7417.2717.272.49%1,968,400
Aug 13, 202616.8117.1316.8116.8516.850.18%364,700
Aug 12, 202617.0417.0416.7516.8216.82-1.06%415,100
Aug 11, 202617.2617.3016.9517.0017.00-1.16%512,500
Aug 10, 202617.5217.5817.2017.2017.20-1.66%371,400
Aug 7, 202617.4017.5817.1217.4917.490.63%578,000
Aug 6, 202617.5817.7017.2317.3817.38-1.14%325,500
Aug 5, 202617.5517.7717.5217.5817.580.34%269,600
Aug 4, 202617.5417.7517.5217.5217.52-0.06%323,000
Aug 3, 202617.1517.5317.1517.5317.532.22%484,600
Jul 31, 202617.3117.4817.0317.1517.150.12%450,200
Jul 30, 202617.0417.2516.9517.1317.130.65%301,100
Jul 29, 202617.2217.2216.9617.0217.02-0.53%538,100
Jul 28, 202617.4717.5917.0717.1117.11-0.52%635,100
Jul 27, 202617.1017.3517.1017.2017.200.82%469,700
Jul 24, 202617.1917.4217.0017.0617.06-1.16%380,600
Jul 23, 202617.6417.7217.1117.2917.26-1.98%914,800
Jul 22, 202617.5017.8217.4517.6417.610.68%373,700
Jul 21, 202617.6017.7617.3717.5217.49-0.17%1,098,600
Jul 20, 202617.8617.9717.5317.5517.52-1.68%782,000
Jul 17, 202618.0318.0317.7517.8517.82-1.05%426,900
Jul 16, 202617.8518.0717.6418.0418.011.23%394,600
Jul 15, 202618.0518.1017.7317.8217.79-1.16%327,600
Jul 14, 202617.8018.0317.7518.0318.001.29%405,700
Jul 13, 202617.9518.2517.6917.8017.77-0.95%410,100
Jul 10, 202617.6318.2217.6317.9717.942.74%1,016,400
Jul 9, 202617.5017.6517.3817.4917.46-0.06%400,100
Jul 8, 202617.5017.5717.3117.5017.47-311,400
Jul 7, 202617.6517.7517.5017.5017.47-0.85%339,300
Jul 6, 202617.6617.8917.5317.6517.62-0.84%269,200
Jul 3, 202617.8817.9317.7017.8017.770.56%198,100
Jul 2, 202617.6817.8517.6117.7017.670.57%325,700
Jul 1, 202617.5217.6817.3217.6017.570.46%263,100
Jun 30, 202617.6017.7417.4317.5217.49-1.30%443,600
Jun 29, 202617.6517.9517.6117.7517.72-0.39%224,800
Jun 26, 202617.5517.9217.5117.8217.791.65%323,000
Jun 25, 202617.5017.6217.3817.5317.500.40%725,800
Jun 24, 202617.3617.4617.2017.4617.430.46%673,700
Jun 23, 202617.3817.5117.0417.3817.35-626,600
Jun 22, 202617.3717.5917.2117.4117.350.23%523,500
Jun 19, 202617.4017.6317.3017.3717.310.46%946,400
Jun 18, 202617.5817.7217.2917.2917.23-1.65%829,000
Jun 17, 202618.1318.3217.5617.5817.52-2.71%731,200
Jun 16, 202618.5318.5318.0718.0718.01-2.95%630,500
Jun 15, 202618.9419.0718.6018.6218.56-0.69%373,800
Jun 12, 202618.8519.1818.6018.7518.69-0.53%555,600
Jun 11, 202618.6919.0518.5118.8518.780.75%496,700
Jun 10, 202618.7919.0718.5018.7118.65-0.32%1,158,500
Jun 9, 202618.8019.0318.6618.7718.710.27%951,900
Jun 8, 202618.9218.9218.5818.7218.66-1.06%515,900