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
17.63
+0.01 (0.06%)
Sep 3, 2026, 5:04 PM GMT-3

BVMF:MDIA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202617.6917.9217.6017.62--187,800
Sep 2, 202617.3717.8417.3617.6217.621.91%1,192,700
Sep 1, 202617.3717.5817.2317.2917.290.06%653,400
Aug 31, 202617.2817.4016.9017.2817.280.88%843,700
Aug 28, 202617.1817.2716.9617.1317.13-0.12%663,800
Aug 27, 202617.3217.3217.0717.1517.15-1.15%976,800
Aug 26, 202617.4017.5817.3517.3517.350.23%652,700
Aug 25, 202617.2317.3517.1217.3117.310.64%612,100
Aug 24, 202617.2017.5117.1317.2017.20-0.41%628,800
Aug 21, 202617.0417.3016.8117.3017.271.94%1,076,600
Aug 20, 202617.1117.2616.7616.9716.94-0.88%994,800
Aug 19, 202617.3217.3916.9617.1217.09-0.17%886,900
Aug 18, 202616.9217.3516.9217.1517.121.12%1,137,200
Aug 17, 202617.3617.8916.8516.9616.93-1.80%1,283,500
Aug 14, 202617.2017.6216.7417.2717.242.49%1,968,400
Aug 13, 202616.8117.1316.8116.8516.820.18%364,000
Aug 12, 202617.0417.0416.7516.8216.79-1.06%415,100
Aug 11, 202617.2617.3016.9517.0016.97-1.16%512,500
Aug 10, 202617.5217.5817.2017.2017.17-1.66%371,000
Aug 7, 202617.4017.5817.1217.4917.460.63%578,000
Aug 6, 202617.5817.7017.2317.3817.35-1.14%325,500
Aug 5, 202617.5517.7717.5217.5817.550.34%269,600
Aug 4, 202617.5417.7517.5217.5217.49-0.06%323,000
Aug 3, 202617.1517.5317.1517.5317.502.22%484,600
Jul 31, 202617.3117.4817.0317.1517.120.12%450,200
Jul 30, 202617.0417.2516.9517.1317.100.65%301,100
Jul 29, 202617.2217.2216.9617.0216.99-0.53%537,200
Jul 28, 202617.4717.5917.0717.1117.08-0.52%631,600
Jul 27, 202617.1017.3517.1017.2017.170.82%469,700
Jul 24, 202617.1917.4217.0017.0617.03-1.16%380,600
Jul 23, 202617.6417.7217.1117.2917.23-1.98%914,800
Jul 22, 202617.5017.8217.4517.6417.580.68%373,700
Jul 21, 202617.6017.7617.3717.5217.46-0.17%1,098,600
Jul 20, 202617.8617.9717.5317.5517.49-1.68%782,000
Jul 17, 202618.0318.0317.7517.8517.79-1.05%426,900
Jul 16, 202617.8518.0717.6418.0417.981.23%394,600
Jul 15, 202618.0518.1017.7317.8217.76-1.16%327,600
Jul 14, 202617.8018.0317.7518.0317.971.29%405,700
Jul 13, 202617.9518.2517.6917.8017.74-0.95%410,100
Jul 10, 202617.6318.2217.6317.9717.912.74%1,016,400
Jul 9, 202617.5017.6517.3817.4917.43-0.06%400,100
Jul 8, 202617.5017.5717.3117.5017.44-311,400
Jul 7, 202617.6517.7517.5017.5017.44-0.85%339,300
Jul 6, 202617.6617.8917.5317.6517.59-0.84%269,200
Jul 3, 202617.8817.9317.7017.8017.740.56%198,100
Jul 2, 202617.6817.8517.6117.7017.640.57%325,700
Jul 1, 202617.5217.6817.3217.6017.540.46%263,100
Jun 30, 202617.6017.7417.4317.5217.46-1.30%443,600
Jun 29, 202617.6517.9517.6117.7517.69-0.39%224,800
Jun 26, 202617.5517.9217.5117.8217.761.65%323,000