Skip to main content
M. Dias Branco S.A. Indústria e Comércio de Alimentos (BVMF:MDIA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.59
+0.86 (3.78%)
Apr 28, 2026, 4:54 PM GMT-3

BVMF:MDIA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202622.9422.9422.5522.7322.73-0.26%324,100
Apr 24, 202622.8922.9722.7022.7922.79-0.65%191,100
Apr 23, 202623.2623.3722.9122.9422.94-1.50%161,900
Apr 22, 202623.6123.7023.1023.2923.26-1.23%350,800
Apr 20, 202623.6923.6923.3923.5823.55-0.46%273,600
Apr 17, 202623.2823.9923.2823.6923.661.89%552,500
Apr 16, 202623.7323.7423.2023.2523.22-1.94%475,300
Apr 15, 202623.7323.8723.5323.7123.68-257,600
Apr 14, 202623.9624.0623.6223.7123.68-1.04%296,100
Apr 13, 202624.1224.1223.5023.9623.93-0.17%513,800
Apr 10, 202624.4924.4924.0024.0023.97-0.99%391,100
Apr 9, 202623.9424.5923.8224.2424.211.25%474,700
Apr 8, 202623.4724.2323.4123.9423.914.27%637,300
Apr 7, 202622.9523.0722.6522.9622.93-0.35%309,100
Apr 6, 202623.0323.3222.9123.0423.01-389,800
Apr 2, 202622.7523.2822.7023.0423.01-0.56%295,000
Apr 1, 202623.1023.4523.0023.1723.140.70%400,000
Mar 31, 202622.1323.0122.1223.0122.984.78%551,700
Mar 30, 202622.1122.4621.9421.9621.93-0.05%801,200
Mar 27, 202621.9022.2621.7821.9721.940.23%335,000
Mar 26, 202622.4322.6221.9221.9221.89-2.97%466,600
Mar 25, 202621.9222.7821.9222.5922.563.34%532,800
Mar 24, 202621.8721.9721.6121.8621.83-1.18%536,500
Mar 23, 202621.4922.1221.4222.1222.064.09%618,600
Mar 20, 202621.4521.7221.2521.2521.19-1.30%748,600
Mar 19, 202621.5321.9721.2021.5321.47-0.60%1,036,400
Mar 18, 202621.9622.3021.6621.6621.60-1.37%1,025,000
Mar 17, 202621.9522.2021.9121.9621.900.27%539,800
Mar 16, 202622.1522.3321.9021.9021.84-0.14%343,900
Mar 13, 202622.2922.6021.9321.9321.87-1.48%986,400
Mar 12, 202622.9822.9822.2622.2622.20-2.67%1,247,800
Mar 11, 202623.2723.5422.8322.8722.81-2.06%1,156,500
Mar 10, 202622.9623.6022.8623.3523.291.70%492,900
Mar 9, 202622.7923.0322.5222.9622.900.75%1,293,600
Mar 6, 202622.6523.0122.5222.7922.73-0.13%781,900
Mar 5, 202623.0423.3322.6422.8222.76-0.95%895,300
Mar 4, 202623.1023.2222.7323.0422.981.05%594,600
Mar 3, 202623.0623.2322.5922.8022.74-1.89%1,108,700
Mar 2, 202622.6923.2822.6023.2423.18-0.68%2,111,100
Feb 27, 202623.9824.0322.4523.4023.34-10.55%4,358,000
Feb 26, 202625.9426.4525.9026.1626.090.85%646,800
Feb 25, 202626.0926.4425.8125.9425.87-0.54%760,100
Feb 24, 202625.3626.2025.3326.0826.012.84%683,500
Feb 23, 202625.4025.5625.2125.3625.29-0.55%359,100
Feb 20, 202625.4025.5024.8625.5025.430.28%348,900
Feb 19, 202625.0325.4424.9625.4325.331.76%332,400
Feb 18, 202625.0025.2624.6724.9924.89-0.52%283,100
Feb 13, 202625.1525.2324.6025.1225.020.52%410,500
Feb 12, 202625.3025.7424.9524.9924.89-1.42%463,400
Feb 11, 202625.3225.6125.2525.3525.250.40%615,200
Feb 10, 202624.3925.2524.3225.2525.153.53%560,900
Feb 9, 202624.6024.6824.2424.3924.30-0.85%560,300
Feb 6, 202624.8424.8524.4824.6024.51-1.01%341,800
Feb 5, 202624.9725.1024.8124.8524.76-0.24%438,500
Feb 4, 202625.1525.1524.6124.9124.81-1.27%332,800
Feb 3, 202625.1325.5225.0625.2325.130.52%910,400
Feb 2, 202624.9025.1024.8725.1025.001.09%355,200
Jan 30, 202624.7624.8924.4524.8324.740.77%485,300
Jan 29, 202625.4025.5124.4424.6424.55-2.69%591,300
Jan 28, 202625.4025.5525.1125.3225.220.52%456,100
Jan 27, 202625.1225.3524.8425.1925.090.32%654,400
Jan 26, 202625.4825.5524.8025.1125.01-1.53%685,500
Jan 23, 202625.3425.5624.7825.5025.400.63%362,000
Jan 22, 202624.5825.4724.5825.3425.212.38%338,700
Jan 21, 202624.5324.8624.4524.7524.631.48%583,900
Jan 20, 202624.4324.4924.1624.3924.27-0.53%264,000
Jan 19, 202624.8624.9124.5224.5224.40-1.09%128,400
Jan 16, 202625.0025.0524.5924.7924.67-0.24%353,900
Jan 15, 202625.4025.4524.7924.8524.73-1.70%298,500
Jan 14, 202625.2225.3724.8625.2825.150.84%285,700
Jan 13, 202624.5025.0724.5025.0724.941.29%326,700
Jan 12, 202624.5124.8924.4824.7524.631.02%220,800
Jan 9, 202624.5024.5624.3124.5024.380.45%182,800
Jan 8, 202624.1624.4323.9424.3924.270.95%288,800
Jan 7, 202624.1024.1623.8924.1624.040.37%239,300
Jan 6, 202624.1624.1723.9324.0723.950.33%247,100
Jan 5, 202624.0524.1923.6423.9923.870.54%197,100
Jan 2, 202624.1124.1823.6623.8623.74-0.42%350,400
Dec 30, 202523.9124.1023.8823.9623.840.21%152,600
Dec 29, 202523.8923.9823.7823.9123.790.04%234,400
Dec 26, 202523.6624.1023.5323.9023.781.01%404,400
Dec 23, 202523.6223.8423.4623.6623.540.60%286,300
Dec 22, 202523.2423.6023.1623.5223.40-0.59%514,900
Dec 19, 202524.2924.4123.6623.6622.95-2.35%754,200
Dec 18, 202524.4124.6824.2224.2323.47-0.37%496,300
Dec 17, 202524.4524.6523.9224.3223.56-0.53%626,800
Dec 16, 202524.4924.6524.3024.4523.69-0.57%276,900
Dec 15, 202524.5824.8724.4124.5923.820.78%310,500
Dec 12, 202524.4224.5924.2224.4023.640.04%362,500
Dec 11, 202524.2924.6224.1924.3923.630.41%324,900
Dec 10, 202524.0524.2923.9124.2923.531.08%308,700
Dec 9, 202524.5424.6623.9324.0323.28-2.52%1,076,800
Dec 8, 202525.0025.0024.5924.6523.880.08%277,300
Dec 5, 202526.0726.0724.4724.6323.86-5.52%484,500
Dec 4, 202525.8526.0725.7526.0725.251.52%242,600
Dec 3, 202525.4925.8525.4325.6824.880.75%220,800
Dec 2, 202525.4525.7225.2425.4924.690.20%364,700
Dec 1, 202525.9925.9925.4425.4424.64-1.32%375,200
Nov 28, 202525.7125.7825.3225.7824.970.55%252,800
Nov 27, 202526.0926.1025.5625.6424.84-2.25%273,700