M. Dias Branco S.A. Indústria e Comércio de Alimentos (BVMF:MDIA3)
Brazil · Delayed Price · Currency is BRL 19.79
-0.09 (-0.45%)
May 22, 2026, 5:07 PM GMT-3
BVMF:MDIA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 19.81 | 20.10 | 19.50 | 19.88 | 19.85 | 0.86% | 288,200 |
| May 20, 2026 | 19.55 | 19.92 | 19.50 | 19.71 | 19.68 | 1.55% | 347,600 |
| May 19, 2026 | 19.90 | 19.97 | 19.41 | 19.41 | 19.38 | -2.66% | 334,800 |
| May 18, 2026 | 20.00 | 20.08 | 19.84 | 19.94 | 19.91 | -0.05% | 500,700 |
| May 15, 2026 | 19.75 | 20.17 | 19.41 | 19.95 | 19.92 | 1.06% | 747,400 |
| May 14, 2026 | 20.00 | 20.26 | 19.74 | 19.74 | 19.71 | -0.95% | 527,600 |
| May 13, 2026 | 20.77 | 20.88 | 19.90 | 19.93 | 19.90 | -4.27% | 804,900 |
| May 12, 2026 | 20.40 | 20.88 | 20.35 | 20.82 | 20.79 | 2.01% | 562,800 |
| May 11, 2026 | 21.30 | 21.31 | 20.02 | 20.41 | 20.38 | -3.95% | 1,413,000 |
| May 8, 2026 | 22.79 | 22.93 | 21.16 | 21.25 | 21.22 | -13.76% | 2,412,300 |
| May 7, 2026 | 24.28 | 24.80 | 24.23 | 24.64 | 24.60 | 1.19% | 354,700 |
| May 6, 2026 | 24.23 | 24.51 | 24.06 | 24.35 | 24.31 | 1.71% | 379,000 |
| May 5, 2026 | 23.56 | 24.09 | 23.56 | 23.94 | 23.90 | 0.50% | 236,200 |
| May 4, 2026 | 23.74 | 24.10 | 23.46 | 23.82 | 23.78 | 1.45% | 408,500 |
| Apr 30, 2026 | 23.47 | 23.70 | 23.31 | 23.48 | 23.44 | 1.25% | 304,500 |
| Apr 29, 2026 | 23.63 | 23.69 | 23.19 | 23.19 | 23.16 | -1.86% | 417,000 |
| Apr 28, 2026 | 22.73 | 23.63 | 22.63 | 23.63 | 23.59 | 3.96% | 634,300 |
| Apr 27, 2026 | 22.94 | 22.94 | 22.55 | 22.73 | 22.70 | -0.26% | 324,100 |
| Apr 24, 2026 | 22.89 | 22.97 | 22.70 | 22.79 | 22.76 | -0.65% | 191,100 |
| Apr 23, 2026 | 23.26 | 23.37 | 22.91 | 22.94 | 22.91 | -1.38% | 161,900 |
| Apr 22, 2026 | 23.61 | 23.70 | 23.10 | 23.29 | 23.22 | -1.23% | 350,800 |
| Apr 20, 2026 | 23.69 | 23.69 | 23.39 | 23.58 | 23.51 | -0.46% | 273,600 |
| Apr 17, 2026 | 23.28 | 23.99 | 23.28 | 23.69 | 23.62 | 1.89% | 552,500 |
| Apr 16, 2026 | 23.73 | 23.74 | 23.20 | 23.25 | 23.19 | -1.94% | 475,300 |
| Apr 15, 2026 | 23.73 | 23.87 | 23.53 | 23.71 | 23.64 | - | 257,600 |
| Apr 14, 2026 | 23.96 | 24.06 | 23.62 | 23.71 | 23.64 | -1.04% | 296,100 |
| Apr 13, 2026 | 24.12 | 24.12 | 23.50 | 23.96 | 23.89 | -0.17% | 513,800 |
| Apr 10, 2026 | 24.49 | 24.49 | 24.00 | 24.00 | 23.93 | -0.99% | 391,100 |
| Apr 9, 2026 | 23.94 | 24.59 | 23.82 | 24.24 | 24.17 | 1.25% | 474,700 |
| Apr 8, 2026 | 23.47 | 24.23 | 23.41 | 23.94 | 23.87 | 4.27% | 637,300 |
| Apr 7, 2026 | 22.95 | 23.07 | 22.65 | 22.96 | 22.90 | -0.35% | 309,100 |
| Apr 6, 2026 | 23.03 | 23.32 | 22.91 | 23.04 | 22.98 | - | 389,800 |
| Apr 2, 2026 | 22.75 | 23.28 | 22.70 | 23.04 | 22.98 | -0.56% | 295,000 |
| Apr 1, 2026 | 23.10 | 23.45 | 23.00 | 23.17 | 23.11 | 0.70% | 400,000 |
| Mar 31, 2026 | 22.13 | 23.01 | 22.12 | 23.01 | 22.95 | 4.78% | 551,700 |
| Mar 30, 2026 | 22.11 | 22.46 | 21.94 | 21.96 | 21.90 | -0.05% | 801,200 |
| Mar 27, 2026 | 21.90 | 22.26 | 21.78 | 21.97 | 21.91 | 0.23% | 335,000 |
| Mar 26, 2026 | 22.43 | 22.62 | 21.92 | 21.92 | 21.86 | -2.97% | 466,600 |
| Mar 25, 2026 | 21.92 | 22.78 | 21.92 | 22.59 | 22.53 | 3.34% | 532,800 |
| Mar 24, 2026 | 21.87 | 21.97 | 21.61 | 21.86 | 21.80 | -1.04% | 536,500 |
| Mar 23, 2026 | 21.49 | 22.12 | 21.42 | 22.12 | 22.03 | 4.09% | 618,600 |
| Mar 20, 2026 | 21.45 | 21.72 | 21.25 | 21.25 | 21.16 | -1.30% | 748,600 |
| Mar 19, 2026 | 21.53 | 21.97 | 21.20 | 21.53 | 21.44 | -0.60% | 1,036,400 |
| Mar 18, 2026 | 21.96 | 22.30 | 21.66 | 21.66 | 21.57 | -1.37% | 1,025,000 |
| Mar 17, 2026 | 21.95 | 22.20 | 21.91 | 21.96 | 21.87 | 0.27% | 539,800 |
| Mar 16, 2026 | 22.15 | 22.33 | 21.90 | 21.90 | 21.81 | -0.14% | 343,900 |
| Mar 13, 2026 | 22.29 | 22.60 | 21.93 | 21.93 | 21.84 | -1.48% | 986,400 |
| Mar 12, 2026 | 22.98 | 22.98 | 22.26 | 22.26 | 22.17 | -2.67% | 1,247,800 |
| Mar 11, 2026 | 23.27 | 23.54 | 22.83 | 22.87 | 22.78 | -2.06% | 1,156,500 |
| Mar 10, 2026 | 22.96 | 23.60 | 22.86 | 23.35 | 23.25 | 1.70% | 492,900 |