Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MDIA3 - M.DIASBRANCO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 19,22 | 19,01 | -1,14% | 18,97 | 19,32 | 19,07 | 19,00 | 19,04 | 2.121 | 927.492.400 |
| 2/6/2026 | 19,18 | 19,23 | +0,26% | 18,94 | 19,25 | 19,13 | 19,11 | 19,23 | 1.765 | 792.766.600 |
| 1/6/2026 | 19,46 | 19,18 | -1,08% | 18,91 | 19,61 | 19,25 | 19,11 | 19,18 | 3.029 | 2.672.495.500 |
| 29/5/2026 | 19,75 | 19,39 | -1,57% | 19,16 | 19,79 | 19,39 | 19,39 | 19,50 | 2.542 | 1.443.271.400 |
| 28/5/2026 | 20,07 | 19,70 | -1,35% | 19,65 | 20,09 | 19,80 | 19,68 | 19,70 | 1.680 | 727.139.300 |
| 27/5/2026 | 19,91 | 19,97 | +0,35% | 19,91 | 20,34 | 20,13 | 19,97 | 20,11 | 1.563 | 527.753.300 |
| 26/5/2026 | 20,28 | 19,90 | -1,73% | 19,85 | 20,28 | 19,92 | 19,90 | 20,10 | 1.566 | 1.213.968.200 |
| 25/5/2026 | 19,84 | 20,25 | +2,32% | 19,79 | 20,25 | 20,12 | 20,25 | 20,27 | 1.231 | 756.706.500 |
| 22/5/2026 | 19,87 | 19,79 | -0,45% | 19,66 | 19,92 | 19,80 | 19,78 | 19,82 | 1.038 | 454.266.400 |
| 21/5/2026 | 19,81 | 19,88 | +0,86% | 19,50 | 20,10 | 19,83 | 19,85 | 19,91 | 1.405 | 571.824.700 |
| 20/5/2026 | 19,55 | 19,71 | +1,55% | 19,50 | 19,92 | 19,74 | 19,70 | 19,73 | 1.744 | 687.808.300 |
| 19/5/2026 | 19,90 | 19,41 | -2,66% | 19,41 | 19,97 | 19,57 | 19,41 | 19,50 | 1.479 | 655.706.400 |
| 18/5/2026 | 20,00 | 19,94 | -0,05% | 19,84 | 20,08 | 19,94 | 19,92 | 19,94 | 1.592 | 1.000.278.800 |
| 15/5/2026 | 19,75 | 19,95 | +1,06% | 19,41 | 20,17 | 19,97 | 19,95 | 20,05 | 3.965 | 1.494.616.500 |
| 14/5/2026 | 20,00 | 19,74 | -0,95% | 19,74 | 20,26 | 19,90 | 19,74 | 19,75 | 2.319 | 1.056.310.900 |
| 13/5/2026 | 20,77 | 19,93 | -4,27% | 19,90 | 20,88 | 20,24 | 19,91 | 19,99 | 3.167 | 1.632.238.800 |
| 12/5/2026 | 20,40 | 20,82 | +2,01% | 20,35 | 20,88 | 20,72 | 20,78 | 20,82 | 3.090 | 1.167.133.700 |
| 11/5/2026 | 21,30 | 20,41 | -3,95% | 20,02 | 21,31 | 20,46 | 20,41 | 20,56 | 4.953 | 2.904.970.600 |
| 8/5/2026 | 22,79 | 21,25 | -13,76% | 21,16 | 22,93 | 21,76 | 21,24 | 21,25 | 8.310 | 5.251.784.000 |
| 7/5/2026 | 24,28 | 24,64 | +1,19% | 24,23 | 24,80 | 24,62 | 24,50 | 24,64 | 2.414 | 879.110.400 |
| 6/5/2026 | 24,23 | 24,35 | +1,71% | 24,06 | 24,51 | 24,37 | 24,35 | 24,38 | 2.875 | 923.704.400 |
| 5/5/2026 | 23,56 | 23,94 | +0,50% | 23,56 | 24,09 | 23,92 | 23,94 | 24,04 | 1.670 | 566.255.500 |
| 4/5/2026 | 23,74 | 23,82 | +1,45% | 23,46 | 24,10 | 23,78 | 23,81 | 23,84 | 2.035 | 971.810.500 |
| 30/4/2026 | 23,47 | 23,48 | +1,25% | 23,31 | 23,70 | 23,52 | 23,47 | 23,64 | 1.426 | 799.536.400 |
| 29/4/2026 | 23,63 | 23,19 | -1,86% | 23,19 | 23,69 | 23,39 | 23,15 | 23,31 | 2.311 | 992.153.500 |
| 28/4/2026 | 22,73 | 23,63 | +3,96% | 22,63 | 23,63 | 23,36 | 23,59 | 23,63 | 2.738 | 1.482.923.500 |
| 27/4/2026 | 22,94 | 22,73 | -0,26% | 22,55 | 22,94 | 22,77 | 22,71 | 22,82 | 1.925 | 738.253.900 |
| 24/4/2026 | 22,89 | 22,79 | -0,65% | 22,70 | 22,97 | 22,81 | 22,79 | 22,83 | 1.247 | 435.972.500 |
| 23/4/2026 | 23,26 | 22,94 | -1,50% | 22,91 | 23,37 | 23,06 | 22,92 | 22,94 | 1.076 | 373.377.200 |
| 22/4/2026 | 23,61 | 23,29 | -1,23% | 23,10 | 23,70 | 23,28 | 23,29 | 23,35 | 2.095 | 816.805.200 |
| 20/4/2026 | 23,69 | 23,58 | -0,46% | 23,39 | 23,69 | 23,54 | 23,56 | 23,58 | 1.597 | 645.622.100 |
| 17/4/2026 | 23,28 | 23,69 | +1,89% | 23,28 | 23,99 | 23,68 | 23,56 | 23,69 | 3.155 | 1.308.598.100 |
| 16/4/2026 | 23,73 | 23,25 | -1,94% | 23,20 | 23,74 | 23,31 | 23,25 | 23,32 | 1.468 | 1.108.476.300 |
| 15/4/2026 | 23,73 | 23,71 | 0,00% | 23,53 | 23,87 | 23,63 | 23,62 | 23,72 | 1.131 | 609.059.800 |
| 14/4/2026 | 23,96 | 23,71 | -1,04% | 23,62 | 24,06 | 23,76 | 23,68 | 23,73 | 1.710 | 703.799.500 |
| 13/4/2026 | 24,12 | 23,96 | -0,17% | 23,50 | 24,12 | 23,81 | 23,84 | 23,97 | 1.731 | 1.223.755.700 |
| 10/4/2026 | 24,49 | 24,00 | -0,99% | 24,00 | 24,49 | 24,13 | 24,00 | 24,06 | 2.236 | 945.362.400 |
| 9/4/2026 | 23,94 | 24,24 | +1,25% | 23,82 | 24,59 | 24,30 | 24,23 | 24,26 | 2.012 | 1.154.589.000 |
| 8/4/2026 | 23,47 | 23,94 | +4,27% | 23,41 | 24,23 | 23,96 | 23,94 | 23,99 | 3.440 | 1.529.473.100 |
| 7/4/2026 | 22,95 | 22,96 | -0,35% | 22,65 | 23,07 | 22,87 | 22,75 | 22,97 | 1.680 | 707.269.000 |
| 6/4/2026 | 23,03 | 23,04 | 0,00% | 22,91 | 23,32 | 23,05 | 23,03 | 23,11 | 1.735 | 901.901.700 |
| 2/4/2026 | 22,75 | 23,04 | -0,56% | 22,70 | 23,28 | 23,04 | 23,03 | 23,16 | 1.946 | 680.976.000 |
| 1/4/2026 | 23,10 | 23,17 | +0,70% | 23,00 | 23,45 | 23,25 | 23,10 | 23,18 | 2.123 | 931.258.200 |
| 31/3/2026 | 22,13 | 23,01 | +4,78% | 22,12 | 23,01 | 22,68 | 22,86 | 23,01 | 3.201 | 1.253.502.500 |
| 30/3/2026 | 22,11 | 21,96 | -0,05% | 21,94 | 22,46 | 22,19 | 21,95 | 22,04 | 3.387 | 1.781.012.200 |
| 27/3/2026 | 21,90 | 21,97 | +0,23% | 21,78 | 22,26 | 22,04 | 21,97 | 22,09 | 1.831 | 738.621.400 |
| 26/3/2026 | 22,43 | 21,92 | -2,97% | 21,92 | 22,62 | 22,24 | 21,92 | 22,16 | 2.282 | 1.038.156.800 |
| 25/3/2026 | 21,92 | 22,59 | +3,34% | 21,92 | 22,78 | 22,47 | 22,59 | 22,61 | 2.491 | 1.197.544.700 |
| 24/3/2026 | 21,87 | 21,86 | -1,18% | 21,61 | 21,97 | 21,80 | 21,84 | 21,93 | 2.083 | 1.186.172.100 |
| 23/3/2026 | 21,49 | 22,12 | +4,09% | 21,42 | 22,12 | 21,95 | 22,12 | 22,14 | 2.666 | 1.358.603.800 |
| 20/3/2026 | 21,45 | 21,25 | -1,30% | 21,25 | 21,72 | 21,40 | 21,24 | 21,25 | 3.830 | 1.603.311.000 |
| 19/3/2026 | 21,53 | 21,53 | -0,60% | 21,20 | 21,97 | 21,34 | 21,51 | 21,55 | 3.422 | 2.214.545.200 |
| 18/3/2026 | 21,96 | 21,66 | -1,37% | 21,66 | 22,30 | 21,80 | 21,65 | 21,78 | 2.725 | 2.234.960.600 |
| 17/3/2026 | 21,95 | 21,96 | +0,27% | 21,91 | 22,20 | 22,03 | 21,96 | 22,08 | 2.388 | 1.190.065.100 |
| 16/3/2026 | 22,15 | 21,90 | -0,14% | 21,90 | 22,33 | 22,06 | 21,90 | 22,01 | 1.727 | 759.023.200 |
| 13/3/2026 | 22,29 | 21,93 | -1,48% | 21,93 | 22,60 | 22,12 | 21,93 | 22,00 | 3.366 | 2.183.082.200 |
| 12/3/2026 | 22,98 | 22,26 | -2,67% | 22,26 | 22,98 | 22,55 | 22,26 | 22,29 | 3.761 | 2.833.682.400 |
| 11/3/2026 | 23,27 | 22,87 | -2,06% | 22,83 | 23,54 | 23,12 | 22,87 | 23,04 | 3.504 | 2.674.804.600 |
| 10/3/2026 | 22,96 | 23,35 | +1,70% | 22,86 | 23,60 | 23,34 | 23,22 | 23,41 | 2.648 | 1.151.913.500 |
| 9/3/2026 | 22,79 | 22,96 | +0,75% | 22,52 | 23,03 | 22,69 | 22,84 | 23,00 | 4.500 | 2.935.771.100 |
| 6/3/2026 | 22,65 | 22,79 | -0,13% | 22,52 | 23,01 | 22,77 | 22,89 | 23,03 | 3.839 | 1.783.416.900 |
| 5/3/2026 | 23,04 | 22,82 | -0,95% | 22,64 | 23,33 | 22,90 | 22,67 | 22,82 | 4.383 | 2.050.785.400 |
| 4/3/2026 | 23,10 | 23,04 | +1,05% | 22,73 | 23,22 | 22,96 | 23,00 | 23,05 | 3.289 | 1.365.446.000 |
| 3/3/2026 | 23,06 | 22,80 | -1,89% | 22,59 | 23,23 | 22,86 | 22,80 | 22,82 | 5.523 | 2.534.522.500 |
| 2/3/2026 | 22,69 | 23,24 | -0,68% | 22,60 | 23,28 | 22,95 | 23,04 | 23,24 | 10.373 | 4.846.287.900 |
| 27/2/2026 | 23,98 | 23,40 | -10,55% | 22,45 | 24,03 | 23,21 | 23,35 | 23,41 | 14.339 | 10.117.151.000 |
| 26/2/2026 | 25,94 | 26,16 | +0,85% | 25,90 | 26,45 | 26,22 | 26,15 | 26,16 | 2.548 | 1.696.476.900 |
| 25/2/2026 | 26,09 | 25,94 | -0,54% | 25,81 | 26,44 | 26,03 | 25,89 | 26,00 | 3.949 | 1.978.688.000 |
| 24/2/2026 | 25,36 | 26,08 | +2,84% | 25,33 | 26,20 | 25,94 | 26,06 | 26,16 | 3.289 | 1.773.413.100 |
| 23/2/2026 | 25,40 | 25,36 | -0,55% | 25,21 | 25,56 | 25,34 | 25,36 | 25,37 | 1.738 | 910.024.800 |
| 20/2/2026 | 25,40 | 25,50 | +0,28% | 24,86 | 25,50 | 25,23 | 25,35 | 25,50 | 2.251 | 880.319.500 |
| 19/2/2026 | 25,03 | 25,43 | +1,76% | 24,96 | 25,44 | 25,28 | 25,42 | 25,43 | 1.545 | 840.389.100 |
| 18/2/2026 | 25,00 | 24,99 | -0,52% | 24,67 | 25,26 | 24,86 | 24,83 | 24,99 | 1.432 | 703.835.800 |
| 13/2/2026 | 25,15 | 25,12 | -0,91% | 24,60 | 25,23 | 24,94 | 25,12 | 25,29 | 2.233 | 1.024.009.300 |
| 11/2/2026 | 25,32 | 25,35 | +0,40% | 25,25 | 25,61 | 25,40 | 25,35 | 25,46 | 3.818 | 1.562.719.300 |
| 10/2/2026 | 24,39 | 25,25 | +3,53% | 24,32 | 25,25 | 24,93 | 25,19 | 25,25 | 3.170 | 1.398.652.500 |
| 9/2/2026 | 24,60 | 24,39 | -0,85% | 24,24 | 24,68 | 24,41 | 24,39 | 24,48 | 2.359 | 1.367.855.900 |
| 6/2/2026 | 24,84 | 24,60 | -1,01% | 24,48 | 24,85 | 24,64 | 24,53 | 24,60 | 1.637 | 842.403.000 |
| 5/2/2026 | 24,97 | 24,85 | -0,24% | 24,81 | 25,10 | 24,93 | 24,80 | 24,90 | 2.341 | 1.093.374.700 |
| 4/2/2026 | 25,15 | 24,91 | -1,27% | 24,61 | 25,15 | 24,86 | 24,73 | 24,91 | 1.938 | 827.475.900 |
| 3/2/2026 | 25,13 | 25,23 | +0,52% | 25,06 | 25,52 | 25,30 | 25,23 | 25,32 | 3.900 | 2.303.861.100 |
| 2/2/2026 | 24,90 | 25,10 | +1,09% | 24,87 | 25,10 | 25,01 | 25,04 | 25,15 | 1.905 | 888.640.400 |
| 30/1/2026 | 24,76 | 24,83 | +0,77% | 24,45 | 24,89 | 24,68 | 24,68 | 24,84 | 2.596 | 1.197.976.900 |
| 29/1/2026 | 25,40 | 24,64 | -2,69% | 24,44 | 25,51 | 24,76 | 24,63 | 24,67 | 3.039 | 1.464.234.300 |
| 28/1/2026 | 25,40 | 25,32 | +0,52% | 25,11 | 25,55 | 25,34 | 25,26 | 25,33 | 2.704 | 1.155.831.800 |
| 27/1/2026 | 25,12 | 25,19 | +0,32% | 24,84 | 25,35 | 25,12 | 25,09 | 25,22 | 3.654 | 1.644.339.000 |
| 26/1/2026 | 25,48 | 25,11 | -1,53% | 24,80 | 25,55 | 25,09 | 25,09 | 25,34 | 3.171 | 1.720.028.000 |
| 23/1/2026 | 25,34 | 25,50 | +0,63% | 24,78 | 25,56 | 25,24 | 25,43 | 25,50 | 2.026 | 914.782.400 |
| 22/1/2026 | 24,58 | 25,34 | +2,38% | 24,58 | 25,47 | 25,24 | 25,30 | 25,35 | 2.048 | 854.971.900 |
| 21/1/2026 | 24,53 | 24,75 | +1,48% | 24,45 | 24,86 | 24,67 | 24,75 | 24,76 | 2.850 | 1.440.939.400 |
| 20/1/2026 | 24,43 | 24,39 | -0,53% | 24,16 | 24,49 | 24,35 | 24,31 | 24,39 | 1.532 | 643.016.400 |
| 19/1/2026 | 24,86 | 24,52 | -1,09% | 24,52 | 24,91 | 24,65 | 24,50 | 24,66 | 783 | 316.624.500 |
| 16/1/2026 | 25,00 | 24,79 | -0,24% | 24,59 | 25,05 | 24,76 | 24,65 | 24,79 | 1.923 | 876.422.900 |
| 15/1/2026 | 25,40 | 24,85 | -1,70% | 24,79 | 25,45 | 24,95 | 24,81 | 24,85 | 1.547 | 744.759.100 |
| 14/1/2026 | 25,22 | 25,28 | +0,84% | 24,86 | 25,37 | 25,23 | 25,20 | 25,30 | 1.716 | 720.873.900 |
| 13/1/2026 | 24,50 | 25,07 | +1,29% | 24,50 | 25,07 | 24,94 | 24,99 | 25,08 | 2.134 | 815.002.600 |
| 12/1/2026 | 24,51 | 24,75 | +1,02% | 24,48 | 24,89 | 24,72 | 24,74 | 24,78 | 1.241 | 545.991.500 |
| 9/1/2026 | 24,50 | 24,50 | +0,45% | 24,31 | 24,56 | 24,45 | 24,42 | 24,52 | 1.166 | 446.994.400 |
| 8/1/2026 | 24,16 | 24,39 | +0,95% | 23,94 | 24,43 | 24,24 | 24,30 | 24,39 | 1.586 | 700.195.400 |
| 7/1/2026 | 24,10 | 24,16 | +0,37% | 23,89 | 24,16 | 24,06 | 24,04 | 24,16 | 1.436 | 575.916.900 |
| 6/1/2026 | 24,16 | 24,07 | +0,33% | 23,93 | 24,17 | 24,04 | 24,07 | 24,10 | 1.273 | 594.205.100 |
| 5/1/2026 | 24,05 | 23,99 | +0,54% | 23,64 | 24,19 | 23,97 | 23,90 | 23,99 | 1.179 | 472.545.700 |
| 2/1/2026 | 24,11 | 23,86 | -0,42% | 23,66 | 24,18 | 23,85 | 23,81 | 23,96 | 1.396 | 836.064.600 |
| 30/12/2025 | 23,91 | 23,96 | +0,21% | 23,88 | 24,10 | 23,99 | 23,94 | 24,03 | 938 | 366.205.000 |
| 29/12/2025 | 23,89 | 23,91 | +0,04% | 23,78 | 23,98 | 23,89 | 23,81 | 23,91 | 1.302 | 560.037.800 |
| 26/12/2025 | 23,66 | 23,90 | +1,01% | 23,53 | 24,10 | 23,87 | 23,90 | 23,93 | 1.504 | 965.631.600 |
| 23/12/2025 | 23,62 | 23,66 | +0,60% | 23,46 | 23,84 | 23,65 | 23,60 | 23,66 | 1.757 | 677.370.400 |
| 22/12/2025 | 23,24 | 23,52 | -0,59% | 23,16 | 23,60 | 23,41 | 23,47 | 23,55 | 2.907 | 1.205.522.600 |
| 19/12/2025 | 24,29 | 23,66 | -2,35% | 23,66 | 24,41 | 23,93 | 23,66 | 23,82 | 3.683 | 1.805.050.800 |
| 18/12/2025 | 24,41 | 24,23 | -0,37% | 24,22 | 24,68 | 24,38 | 24,22 | 24,44 | 2.198 | 1.210.009.900 |
| 17/12/2025 | 24,45 | 24,32 | -0,53% | 23,92 | 24,65 | 24,46 | 24,30 | 24,42 | 3.133 | 1.533.185.900 |
| 16/12/2025 | 24,49 | 24,45 | -0,57% | 24,30 | 24,65 | 24,45 | 24,41 | 24,46 | 1.614 | 677.069.400 |
| 15/12/2025 | 24,58 | 24,59 | +0,78% | 24,41 | 24,87 | 24,59 | 24,59 | 24,63 | 1.636 | 763.726.400 |
| 12/12/2025 | 24,42 | 24,40 | +0,04% | 24,22 | 24,59 | 24,40 | 24,34 | 24,40 | 1.915 | 884.691.700 |
| 11/12/2025 | 24,29 | 24,39 | +0,41% | 24,19 | 24,62 | 24,44 | 24,36 | 24,40 | 1.893 | 794.256.800 |
| 10/12/2025 | 24,05 | 24,29 | +1,08% | 23,91 | 24,29 | 24,14 | 24,29 | 24,30 | 1.711 | 745.328.000 |
| 9/12/2025 | 24,54 | 24,03 | -2,52% | 23,93 | 24,66 | 24,14 | 24,02 | 24,11 | 4.987 | 2.600.101.100 |
| 8/12/2025 | 25,00 | 24,65 | +0,08% | 24,59 | 25,00 | 24,77 | 24,63 | 24,65 | 1.471 | 687.030.600 |
| 5/12/2025 | 26,07 | 24,63 | -5,52% | 24,47 | 26,07 | 24,88 | 24,62 | 24,63 | 2.345 | 1.205.700.800 |
| 4/12/2025 | 25,85 | 26,07 | +1,52% | 25,75 | 26,07 | 25,94 | 25,93 | 26,07 | 1.209 | 629.448.600 |