Skip to main content
M. Dias Branco S.A. Indústria e Comércio de Alimentos (BVMF:MDIA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.63
-1.44 (-5.52%)
At close: Dec 5, 2025

BVMF:MDIA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0726.0724.4724.6324.63-5.52%484,500
Dec 4, 202525.8526.0725.7526.0726.071.52%242,600
Dec 3, 202525.4925.8525.4325.6825.680.75%163,300
Dec 2, 202525.4525.7225.2425.4925.490.20%364,700
Dec 1, 202525.9925.9925.4425.4425.44-1.32%375,200
Nov 28, 202525.7125.7825.3225.7825.780.55%252,800
Nov 27, 202526.0926.1025.5625.6425.64-2.25%273,700
Nov 26, 202526.0026.2325.6326.2326.231.90%844,700
Nov 25, 202524.8625.7424.1125.7425.742.67%1,298,500
Nov 24, 202525.4125.8425.0725.0725.07-2.30%802,400
Nov 21, 202525.6325.7125.3225.6625.66-0.12%718,300
Nov 19, 202525.8826.0125.5025.6925.66-0.81%616,300
Nov 18, 202525.9126.2825.8725.9025.87-0.84%492,500
Nov 17, 202526.0726.2525.9326.1226.09-0.19%1,065,200
Nov 14, 202526.1026.4625.9526.1726.140.23%461,600
Nov 13, 202526.7827.0325.8926.1126.08-1.99%1,103,800
Nov 12, 202526.3727.0826.1726.6426.611.33%1,185,600
Nov 11, 202526.1626.9125.9426.2926.261.12%1,913,200
Nov 10, 202527.4527.4525.6926.0025.97-11.14%5,108,600
Nov 7, 202529.2929.4129.0429.2629.23-0.17%1,163,000
Nov 6, 202529.5029.6429.0529.3129.28-0.61%584,300
Nov 5, 202529.6329.9629.2529.4929.46-0.20%273,400
Nov 4, 202529.1929.8329.0429.5529.521.23%415,400
Nov 3, 202529.5029.5029.0329.1929.16-0.44%434,800
Oct 31, 202529.1129.4628.9129.3229.290.72%600,900
Oct 30, 202528.6029.3528.6029.1129.080.76%518,000
Oct 29, 202529.2429.3928.7328.8928.86-1.16%528,300
Oct 28, 202529.4329.4328.5629.2329.20-0.98%683,900
Oct 27, 202529.6729.8229.2629.5229.490.14%331,400
Oct 24, 202529.3129.7729.0429.4829.450.48%676,600
Oct 23, 202529.4129.6828.8429.3429.28-0.20%547,800
Oct 22, 202529.0529.4428.9929.4029.340.93%385,200
Oct 21, 202529.2929.5628.9029.1329.07-0.51%703,500
Oct 20, 202529.1329.5329.0029.2829.220.58%598,900
Oct 17, 202528.3129.4828.2629.1129.052.46%844,300
Oct 16, 202528.0628.6728.0428.4128.351.39%786,500
Oct 15, 202528.0528.2627.5228.0227.96-0.46%707,500
Oct 14, 202526.6628.3826.6628.1528.094.41%1,350,400
Oct 13, 202526.5727.2326.4526.9626.902.24%645,900
Oct 10, 202526.4426.7026.1026.3726.31-0.26%295,900
Oct 9, 202526.5626.8326.2726.4426.38-0.45%1,011,700
Oct 8, 202527.0627.2626.3626.5626.50-1.78%1,335,800
Oct 7, 202527.6027.6626.7927.0426.98-2.38%817,700
Oct 6, 202528.3428.8327.3127.7027.64-2.29%731,400
Oct 3, 202528.4128.4728.1828.3528.29-0.49%208,000
Oct 2, 202528.3229.0428.2028.4928.43-0.49%973,600
Oct 1, 202528.7428.9528.2928.6328.57-0.38%784,400
Sep 30, 202528.3329.1028.3328.7428.681.48%831,400
Sep 29, 202528.1028.6628.1028.3228.260.71%412,200
Sep 26, 202528.3128.3127.9128.1228.06-0.28%410,400
Sep 25, 202528.0128.2427.9428.2028.14-0.07%464,400
Sep 24, 202527.9928.3427.9028.2228.160.61%299,000
Sep 23, 202527.9128.4227.7028.0527.990.07%438,600
Sep 22, 202528.1228.2127.8328.0327.84-0.36%379,100
Sep 19, 202528.5028.8828.0328.1327.94-0.85%480,300
Sep 18, 202528.6328.6328.0728.3728.18-0.91%330,000
Sep 17, 202528.3128.7828.3128.6328.430.63%307,600
Sep 16, 202528.5628.7628.4528.4528.260.11%264,000
Sep 15, 202528.5228.7728.2728.4228.23-0.84%332,000
Sep 12, 202528.7728.9928.4628.6628.46-0.83%406,100
Sep 11, 202528.8929.3828.8928.9028.700.17%378,900
Sep 10, 202528.6529.0128.6528.8528.650.14%324,100
Sep 9, 202528.5028.9528.5028.8128.610.28%290,200
Sep 8, 202529.2929.2928.2728.7328.53-0.97%497,800
Sep 5, 202529.2229.5228.9429.0128.81-0.62%339,000
Sep 4, 202529.2129.2328.7929.1928.990.07%268,300
Sep 3, 202529.2929.5628.9429.1728.97-0.82%495,900
Sep 2, 202529.5029.7428.9929.4129.21-1.18%732,800
Sep 1, 202529.5030.2129.2829.7629.560.30%415,100
Aug 29, 202529.8029.9529.1829.6729.470.20%529,800
Aug 28, 202529.7730.1029.6129.6129.410.30%1,196,300
Aug 27, 202529.4829.9829.2429.5229.320.20%729,300
Aug 26, 202529.6930.1329.1929.4629.26-0.84%391,600
Aug 25, 202529.3030.1229.2929.7129.512.13%466,000
Aug 22, 202528.9529.4028.6629.0928.890.83%642,400
Aug 21, 202529.0029.0428.3528.8528.62-0.52%464,000
Aug 20, 202529.1029.2828.6929.0028.77-0.34%399,400
Aug 19, 202528.9629.1528.6529.1028.87-0.48%586,000
Aug 18, 202528.9929.7928.8629.2429.010.90%780,700
Aug 15, 202528.9029.5428.7228.9828.750.56%545,500
Aug 14, 202528.7429.2527.9228.8228.59-1.06%514,300
Aug 13, 202529.2229.7628.8029.1328.90-0.58%915,200
Aug 12, 202528.8630.2928.8629.3029.073.61%1,899,200
Aug 11, 202525.9928.8625.7028.2828.0616.24%2,884,600
Aug 8, 202524.3824.6023.8024.3324.14-0.12%414,600
Aug 7, 202524.2424.5924.0024.3624.170.54%322,800
Aug 6, 202523.9924.5623.8924.2324.041.47%392,300
Aug 5, 202524.1724.3323.7623.8823.69-1.04%248,500
Aug 4, 202524.4924.6523.9924.1323.94-0.17%245,900
Aug 1, 202524.7425.0124.1724.1723.98-0.58%413,900
Jul 31, 202524.7024.7023.9124.3124.12-1.74%443,500
Jul 30, 202524.7225.1024.2724.7424.55-0.48%555,500
Jul 29, 202524.7124.9924.3424.8624.661.10%565,200
Jul 28, 202525.5025.6924.2624.5924.40-3.61%827,400
Jul 25, 202525.0025.8524.9925.5125.310.91%391,900
Jul 24, 202524.5225.2824.5225.2825.080.36%392,200
Jul 23, 202524.5225.3824.5225.1924.961.00%143,400
Jul 22, 202524.5725.6524.5424.9424.711.63%910,800
Jul 21, 202524.8025.0224.2824.5424.32-0.77%327,400
Jul 18, 202525.5025.8524.4524.7324.51-3.77%771,100