M. Dias Branco S.A. Indústria e Comércio de Alimentos (BVMF:MDIA3)
Brazil · Delayed Price · Currency is BRL 23.48
+0.29 (1.25%)
Apr 30, 2026, 5:07 PM GMT-3
BVMF:MDIA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 23.47 | 23.70 | 23.31 | 23.48 | 23.48 | 1.25% | 304,500 |
| Apr 29, 2026 | 23.63 | 23.69 | 23.19 | 23.19 | 23.19 | -1.86% | 417,000 |
| Apr 28, 2026 | 22.73 | 23.63 | 22.63 | 23.63 | 23.63 | 3.96% | 634,300 |
| Apr 27, 2026 | 22.94 | 22.94 | 22.55 | 22.73 | 22.73 | -0.26% | 324,100 |
| Apr 24, 2026 | 22.89 | 22.97 | 22.70 | 22.79 | 22.79 | -0.65% | 191,100 |
| Apr 23, 2026 | 23.26 | 23.37 | 22.91 | 22.94 | 22.94 | -1.50% | 161,900 |
| Apr 22, 2026 | 23.61 | 23.70 | 23.10 | 23.29 | 23.26 | -1.23% | 350,800 |
| Apr 20, 2026 | 23.69 | 23.69 | 23.39 | 23.58 | 23.55 | -0.46% | 273,600 |
| Apr 17, 2026 | 23.28 | 23.99 | 23.28 | 23.69 | 23.66 | 1.89% | 552,500 |
| Apr 16, 2026 | 23.73 | 23.74 | 23.20 | 23.25 | 23.22 | -1.94% | 475,300 |
| Apr 15, 2026 | 23.73 | 23.87 | 23.53 | 23.71 | 23.68 | - | 257,600 |
| Apr 14, 2026 | 23.96 | 24.06 | 23.62 | 23.71 | 23.68 | -1.04% | 296,100 |
| Apr 13, 2026 | 24.12 | 24.12 | 23.50 | 23.96 | 23.93 | -0.17% | 513,800 |
| Apr 10, 2026 | 24.49 | 24.49 | 24.00 | 24.00 | 23.97 | -0.99% | 391,100 |
| Apr 9, 2026 | 23.94 | 24.59 | 23.82 | 24.24 | 24.21 | 1.25% | 474,700 |
| Apr 8, 2026 | 23.47 | 24.23 | 23.41 | 23.94 | 23.91 | 4.27% | 637,300 |
| Apr 7, 2026 | 22.95 | 23.07 | 22.65 | 22.96 | 22.93 | -0.35% | 309,100 |
| Apr 6, 2026 | 23.03 | 23.32 | 22.91 | 23.04 | 23.01 | - | 389,800 |
| Apr 2, 2026 | 22.75 | 23.28 | 22.70 | 23.04 | 23.01 | -0.56% | 295,000 |
| Apr 1, 2026 | 23.10 | 23.45 | 23.00 | 23.17 | 23.14 | 0.70% | 400,000 |
| Mar 31, 2026 | 22.13 | 23.01 | 22.12 | 23.01 | 22.98 | 4.78% | 551,700 |
| Mar 30, 2026 | 22.11 | 22.46 | 21.94 | 21.96 | 21.93 | -0.05% | 801,200 |
| Mar 27, 2026 | 21.90 | 22.26 | 21.78 | 21.97 | 21.94 | 0.23% | 335,000 |
| Mar 26, 2026 | 22.43 | 22.62 | 21.92 | 21.92 | 21.89 | -2.97% | 466,600 |
| Mar 25, 2026 | 21.92 | 22.78 | 21.92 | 22.59 | 22.56 | 3.34% | 532,800 |
| Mar 24, 2026 | 21.87 | 21.97 | 21.61 | 21.86 | 21.83 | -1.18% | 536,500 |
| Mar 23, 2026 | 21.49 | 22.12 | 21.42 | 22.12 | 22.06 | 4.09% | 618,600 |
| Mar 20, 2026 | 21.45 | 21.72 | 21.25 | 21.25 | 21.19 | -1.30% | 748,600 |
| Mar 19, 2026 | 21.53 | 21.97 | 21.20 | 21.53 | 21.47 | -0.60% | 1,036,400 |
| Mar 18, 2026 | 21.96 | 22.30 | 21.66 | 21.66 | 21.60 | -1.37% | 1,025,000 |
| Mar 17, 2026 | 21.95 | 22.20 | 21.91 | 21.96 | 21.90 | 0.27% | 539,800 |
| Mar 16, 2026 | 22.15 | 22.33 | 21.90 | 21.90 | 21.84 | -0.14% | 343,900 |
| Mar 13, 2026 | 22.29 | 22.60 | 21.93 | 21.93 | 21.87 | -1.48% | 986,400 |
| Mar 12, 2026 | 22.98 | 22.98 | 22.26 | 22.26 | 22.20 | -2.67% | 1,247,800 |
| Mar 11, 2026 | 23.27 | 23.54 | 22.83 | 22.87 | 22.81 | -2.06% | 1,156,500 |
| Mar 10, 2026 | 22.96 | 23.60 | 22.86 | 23.35 | 23.29 | 1.70% | 492,900 |
| Mar 9, 2026 | 22.79 | 23.03 | 22.52 | 22.96 | 22.90 | 0.75% | 1,293,600 |
| Mar 6, 2026 | 22.65 | 23.01 | 22.52 | 22.79 | 22.73 | -0.13% | 781,900 |
| Mar 5, 2026 | 23.04 | 23.33 | 22.64 | 22.82 | 22.76 | -0.95% | 895,300 |
| Mar 4, 2026 | 23.10 | 23.22 | 22.73 | 23.04 | 22.98 | 1.05% | 594,600 |
| Mar 3, 2026 | 23.06 | 23.23 | 22.59 | 22.80 | 22.74 | -1.89% | 1,108,700 |
| Mar 2, 2026 | 22.69 | 23.28 | 22.60 | 23.24 | 23.18 | -0.68% | 2,111,100 |
| Feb 27, 2026 | 23.98 | 24.03 | 22.45 | 23.40 | 23.34 | -10.55% | 4,358,000 |
| Feb 26, 2026 | 25.94 | 26.45 | 25.90 | 26.16 | 26.09 | 0.85% | 646,800 |
| Feb 25, 2026 | 26.09 | 26.44 | 25.81 | 25.94 | 25.87 | -0.54% | 760,100 |
| Feb 24, 2026 | 25.36 | 26.20 | 25.33 | 26.08 | 26.01 | 2.84% | 683,500 |
| Feb 23, 2026 | 25.40 | 25.56 | 25.21 | 25.36 | 25.29 | -0.55% | 359,100 |
| Feb 20, 2026 | 25.40 | 25.50 | 24.86 | 25.50 | 25.43 | 0.28% | 348,900 |
| Feb 19, 2026 | 25.03 | 25.44 | 24.96 | 25.43 | 25.33 | 1.76% | 332,400 |
| Feb 18, 2026 | 25.00 | 25.26 | 24.67 | 24.99 | 24.89 | -0.52% | 283,100 |