Skip to main content
M. Dias Branco S.A. Indústria e Comércio de Alimentos (BVMF:MDIA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.79
-0.03 (-0.13%)
At close: Mar 6, 2026

BVMF:MDIA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.6523.0122.5222.7922.79-0.13%781,900
Mar 5, 202623.0423.3322.6422.8222.82-0.95%895,300
Mar 4, 202623.1023.2222.7323.0423.041.05%594,600
Mar 3, 202623.0623.2322.5922.8022.80-1.89%1,108,700
Mar 2, 202622.6923.2822.6023.2423.24-0.68%2,111,100
Feb 27, 202623.9824.0322.4523.4023.40-10.55%4,358,000
Feb 26, 202625.9426.4525.9026.1626.160.85%646,800
Feb 25, 202626.0926.4425.8125.9425.94-0.54%760,100
Feb 24, 202625.3626.2025.3326.0826.082.84%683,500
Feb 23, 202625.4025.5625.2125.3625.36-0.55%359,100
Feb 20, 202625.4025.5024.8625.5025.500.28%348,900
Feb 19, 202625.0325.4424.9625.4325.401.76%332,400
Feb 18, 202625.0025.2624.6724.9924.96-0.52%283,100
Feb 13, 202625.1525.2324.6025.1225.090.52%410,500
Feb 12, 202625.3025.7424.9524.9924.96-1.42%463,400
Feb 11, 202625.3225.6125.2525.3525.320.40%615,200
Feb 10, 202624.3925.2524.3225.2525.223.53%560,900
Feb 9, 202624.6024.6824.2424.3924.36-0.85%560,300
Feb 6, 202624.8424.8524.4824.6024.57-1.01%341,800
Feb 5, 202624.9725.1024.8124.8524.82-0.24%438,500
Feb 4, 202625.1525.1524.6124.9124.88-1.27%332,800
Feb 3, 202625.1325.5225.0625.2325.200.52%910,400
Feb 2, 202624.9025.1024.8725.1025.071.09%355,200
Jan 30, 202624.7624.8924.4524.8324.800.77%485,300
Jan 29, 202625.4025.5124.4424.6424.61-2.69%591,300
Jan 28, 202625.4025.5525.1125.3225.290.52%456,100
Jan 27, 202625.1225.3524.8425.1925.160.32%654,400
Jan 26, 202625.4825.5524.8025.1125.08-1.53%685,500
Jan 23, 202625.3425.5624.7825.5025.470.63%362,000
Jan 22, 202624.5825.4724.5825.3425.282.38%338,700
Jan 21, 202624.5324.8624.4524.7524.691.48%583,900
Jan 20, 202624.4324.4924.1624.3924.33-0.53%264,000
Jan 19, 202624.8624.9124.5224.5224.46-1.09%128,400
Jan 16, 202625.0025.0524.5924.7924.73-0.24%353,900
Jan 15, 202625.4025.4524.7924.8524.79-1.70%298,500
Jan 14, 202625.2225.3724.8625.2825.220.84%285,700
Jan 13, 202624.5025.0724.5025.0725.011.29%326,700
Jan 12, 202624.5124.8924.4824.7524.691.02%220,800
Jan 9, 202624.5024.5624.3124.5024.440.45%182,800
Jan 8, 202624.1624.4323.9424.3924.330.95%288,800
Jan 7, 202624.1024.1623.8924.1624.100.37%239,300
Jan 6, 202624.1624.1723.9324.0724.010.33%247,100
Jan 5, 202624.0524.1923.6423.9923.930.54%197,100
Jan 2, 202624.1124.1823.6623.8623.80-0.42%350,400
Dec 30, 202523.9124.1023.8823.9623.900.21%152,600
Dec 29, 202523.8923.9823.7823.9123.850.04%234,400
Dec 26, 202523.6624.1023.5323.9023.841.01%404,400
Dec 23, 202523.6223.8423.4623.6623.600.60%286,300
Dec 22, 202523.2423.6023.1623.5223.46-0.59%514,900
Dec 19, 202524.2924.4123.6623.6623.01-2.35%754,200
Dec 18, 202524.4124.6824.2224.2323.53-0.37%496,300
Dec 17, 202524.4524.6523.9224.3223.62-0.53%626,800
Dec 16, 202524.4924.6524.3024.4523.75-0.57%276,900
Dec 15, 202524.5824.8724.4124.5923.880.78%310,500
Dec 12, 202524.4224.5924.2224.4023.700.04%362,500
Dec 11, 202524.2924.6224.1924.3923.690.41%324,900
Dec 10, 202524.0524.2923.9124.2923.591.08%308,700
Dec 9, 202524.5424.6623.9324.0323.34-2.52%1,076,800
Dec 8, 202525.0025.0024.5924.6523.940.08%277,300
Dec 5, 202526.0726.0724.4724.6323.92-5.52%484,500
Dec 4, 202525.8526.0725.7526.0725.321.52%242,600
Dec 3, 202525.4925.8525.4325.6824.940.75%220,800
Dec 2, 202525.4525.7225.2425.4924.760.20%364,700
Dec 1, 202525.9925.9925.4425.4424.71-1.32%375,200
Nov 28, 202525.7125.7825.3225.7825.040.55%252,800
Nov 27, 202526.0926.1025.5625.6424.90-2.25%273,700
Nov 26, 202526.0026.2325.6326.2325.481.90%844,700
Nov 25, 202524.8625.7424.1125.7425.002.67%1,298,500
Nov 24, 202525.4125.8425.0725.0724.35-2.30%802,400
Nov 21, 202525.6325.7125.3225.6624.92-0.12%718,300
Nov 19, 202525.8826.0125.5025.6924.92-0.81%616,300
Nov 18, 202525.9126.2825.8725.9025.13-0.84%492,500
Nov 17, 202526.0726.2525.9326.1225.34-0.19%1,065,200
Nov 14, 202526.1026.4625.9526.1725.390.23%461,600
Nov 13, 202526.7827.0325.8926.1125.33-1.99%1,103,800
Nov 12, 202526.3727.0826.1726.6425.841.33%1,185,600
Nov 11, 202526.1626.9125.9426.2925.511.12%1,913,200
Nov 10, 202527.4527.4525.6926.0025.22-11.14%5,108,600
Nov 7, 202529.2929.4129.0429.2628.39-0.17%1,163,000
Nov 6, 202529.5029.6429.0529.3128.44-0.61%584,300
Nov 5, 202529.6329.9629.2529.4928.61-0.20%273,400
Nov 4, 202529.1929.8329.0429.5528.671.23%415,400
Nov 3, 202529.5029.5029.0329.1928.32-0.44%434,800
Oct 31, 202529.1129.4628.9129.3228.440.72%600,900
Oct 30, 202528.6029.3528.6029.1128.240.76%518,000
Oct 29, 202529.2429.3928.7328.8928.03-1.16%528,300
Oct 28, 202529.4329.4328.5629.2328.36-0.98%683,900
Oct 27, 202529.6729.8229.2629.5228.640.14%331,400
Oct 24, 202529.3129.7729.0429.4828.600.48%676,600
Oct 23, 202529.4129.6828.8429.3428.44-0.20%547,800
Oct 22, 202529.0529.4428.9929.4028.490.93%385,200
Oct 21, 202529.2929.5628.9029.1328.23-0.51%703,500
Oct 20, 202529.1329.5329.0029.2828.380.58%598,900
Oct 17, 202528.3129.4828.2629.1128.212.46%844,300
Oct 16, 202528.0628.6728.0428.4127.531.39%786,500
Oct 15, 202528.0528.2627.5228.0227.16-0.46%707,500
Oct 14, 202526.6628.3826.6628.1527.284.41%1,350,400
Oct 13, 202526.5727.2326.4526.9626.132.24%645,900
Oct 10, 202526.4426.7026.1026.3725.56-0.26%295,900
Oct 9, 202526.5626.8326.2726.4425.62-0.45%1,011,700