M. Dias Branco S.A. Indústria e Comércio de Alimentos (BVMF:MDIA3)
Brazil · Delayed Price · Currency is BRL 17.06
-0.23 (-1.33%)
Jul 24, 2026, 5:05 PM GMT-3
BVMF:MDIA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 17.64 | 17.72 | 17.11 | 17.29 | 17.26 | -1.98% | 914,800 |
| Jul 22, 2026 | 17.50 | 17.82 | 17.45 | 17.64 | 17.61 | 0.68% | 373,700 |
| Jul 21, 2026 | 17.60 | 17.76 | 17.37 | 17.52 | 17.49 | -0.17% | 1,098,600 |
| Jul 20, 2026 | 17.86 | 17.97 | 17.53 | 17.55 | 17.52 | -1.68% | 782,000 |
| Jul 17, 2026 | 18.03 | 18.03 | 17.75 | 17.85 | 17.82 | -1.05% | 426,900 |
| Jul 16, 2026 | 17.85 | 18.07 | 17.64 | 18.04 | 18.01 | 1.23% | 394,600 |
| Jul 15, 2026 | 18.05 | 18.10 | 17.73 | 17.82 | 17.79 | -1.16% | 327,600 |
| Jul 14, 2026 | 17.80 | 18.03 | 17.75 | 18.03 | 18.00 | 1.29% | 405,700 |
| Jul 13, 2026 | 17.95 | 18.25 | 17.69 | 17.80 | 17.77 | -0.95% | 410,100 |
| Jul 10, 2026 | 17.63 | 18.22 | 17.63 | 17.97 | 17.94 | 2.74% | 1,016,400 |
| Jul 9, 2026 | 17.50 | 17.65 | 17.38 | 17.49 | 17.46 | -0.06% | 400,100 |
| Jul 8, 2026 | 17.50 | 17.57 | 17.31 | 17.50 | 17.47 | - | 311,400 |
| Jul 7, 2026 | 17.65 | 17.75 | 17.50 | 17.50 | 17.47 | -0.85% | 339,300 |
| Jul 6, 2026 | 17.66 | 17.89 | 17.53 | 17.65 | 17.62 | -0.84% | 269,200 |
| Jul 3, 2026 | 17.88 | 17.93 | 17.70 | 17.80 | 17.77 | 0.56% | 198,100 |
| Jul 2, 2026 | 17.68 | 17.85 | 17.61 | 17.70 | 17.67 | 0.57% | 325,700 |
| Jul 1, 2026 | 17.52 | 17.68 | 17.32 | 17.60 | 17.57 | 0.46% | 263,100 |
| Jun 30, 2026 | 17.60 | 17.74 | 17.43 | 17.52 | 17.49 | -1.30% | 443,600 |
| Jun 29, 2026 | 17.65 | 17.95 | 17.61 | 17.75 | 17.72 | -0.39% | 224,800 |
| Jun 26, 2026 | 17.55 | 17.92 | 17.51 | 17.82 | 17.79 | 1.65% | 323,000 |
| Jun 25, 2026 | 17.50 | 17.62 | 17.38 | 17.53 | 17.50 | 0.40% | 725,800 |
| Jun 24, 2026 | 17.36 | 17.46 | 17.20 | 17.46 | 17.43 | 0.46% | 673,700 |
| Jun 23, 2026 | 17.38 | 17.51 | 17.04 | 17.38 | 17.35 | - | 626,600 |
| Jun 22, 2026 | 17.37 | 17.59 | 17.21 | 17.41 | 17.35 | 0.23% | 523,500 |
| Jun 19, 2026 | 17.40 | 17.63 | 17.30 | 17.37 | 17.31 | 0.46% | 946,400 |
| Jun 18, 2026 | 17.58 | 17.72 | 17.29 | 17.29 | 17.23 | -1.65% | 829,000 |
| Jun 17, 2026 | 18.13 | 18.32 | 17.56 | 17.58 | 17.52 | -2.71% | 731,200 |
| Jun 16, 2026 | 18.53 | 18.53 | 18.07 | 18.07 | 18.01 | -2.95% | 630,500 |
| Jun 15, 2026 | 18.94 | 19.07 | 18.60 | 18.62 | 18.56 | -0.69% | 373,800 |
| Jun 12, 2026 | 18.85 | 19.18 | 18.60 | 18.75 | 18.69 | -0.53% | 555,600 |
| Jun 11, 2026 | 18.69 | 19.05 | 18.51 | 18.85 | 18.78 | 0.75% | 496,700 |
| Jun 10, 2026 | 18.79 | 19.07 | 18.50 | 18.71 | 18.65 | -0.32% | 1,158,500 |
| Jun 9, 2026 | 18.80 | 19.03 | 18.66 | 18.77 | 18.71 | 0.27% | 951,900 |
| Jun 8, 2026 | 18.92 | 18.92 | 18.58 | 18.72 | 18.66 | -1.06% | 515,900 |
| Jun 5, 2026 | 19.04 | 19.20 | 18.81 | 18.92 | 18.85 | -0.47% | 323,600 |
| Jun 3, 2026 | 19.22 | 19.32 | 18.97 | 19.01 | 18.94 | -1.14% | 468,400 |
| Jun 2, 2026 | 19.18 | 19.25 | 18.94 | 19.23 | 19.16 | 0.26% | 413,800 |
| Jun 1, 2026 | 19.46 | 19.61 | 18.91 | 19.18 | 19.11 | -1.08% | 1,386,900 |
| May 29, 2026 | 19.75 | 19.79 | 19.16 | 19.39 | 19.32 | -1.57% | 744,300 |
| May 28, 2026 | 20.07 | 20.09 | 19.65 | 19.70 | 19.63 | -1.35% | 366,500 |
| May 27, 2026 | 19.91 | 20.34 | 19.91 | 19.97 | 19.90 | 0.35% | 261,500 |
| May 26, 2026 | 20.28 | 20.28 | 19.85 | 19.90 | 19.83 | -1.73% | 609,300 |
| May 25, 2026 | 19.84 | 20.25 | 19.79 | 20.25 | 20.18 | 2.32% | 374,600 |
| May 22, 2026 | 19.87 | 19.92 | 19.66 | 19.79 | 19.72 | -0.30% | 229,400 |
| May 21, 2026 | 19.81 | 20.10 | 19.50 | 19.88 | 19.78 | 0.86% | 288,200 |
| May 20, 2026 | 19.55 | 19.92 | 19.50 | 19.71 | 19.61 | 1.55% | 347,600 |
| May 19, 2026 | 19.90 | 19.97 | 19.41 | 19.41 | 19.31 | -2.66% | 334,800 |
| May 18, 2026 | 20.00 | 20.08 | 19.84 | 19.94 | 19.84 | -0.05% | 500,700 |
| May 15, 2026 | 19.75 | 20.17 | 19.41 | 19.95 | 19.85 | 1.06% | 747,400 |
| May 14, 2026 | 20.00 | 20.26 | 19.74 | 19.74 | 19.64 | -0.95% | 527,600 |