O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
21/1/2025 19,63 20,21 +3,53% 19,46 20,53 20,19 20,21 20,34 4.401 1.326.557.500
20/1/2025 19,43 19,52 +0,62% 19,20 19,79 19,47 19,45 19,54 2.115 970.258.600
17/1/2025 19,49 19,40 -0,41% 19,28 19,69 19,49 19,39 19,56 3.471 1.107.505.700
16/1/2025 20,32 19,48 -3,90% 19,48 20,32 19,68 19,48 19,50 2.432 826.884.500
15/1/2025 19,57 20,27 +3,68% 19,57 20,45 20,17 20,26 20,32 3.055 1.545.608.900
14/1/2025 19,48 19,55 +0,83% 19,31 19,63 19,51 19,54 19,62 1.129 372.416.700
13/1/2025 19,25 19,39 +0,57% 19,23 19,60 19,42 19,39 19,53 1.501 851.791.200
10/1/2025 20,60 19,28 -5,49% 19,10 20,60 19,51 19,28 19,44 3.507 1.168.482.200
9/1/2025 20,00 20,40 +2,20% 19,88 20,45 20,23 20,25 20,40 1.586 574.327.400
8/1/2025 20,35 19,96 -2,01% 19,60 20,35 19,93 19,96 20,06 2.051 995.738.900
7/1/2025 20,14 20,37 +1,39% 20,05 20,62 20,39 20,37 20,50 2.240 935.468.700
6/1/2025 20,14 20,09 +2,55% 19,74 20,24 19,96 20,06 20,09 1.742 630.500.300
3/1/2025 19,61 19,59 -0,10% 19,46 19,90 19,64 19,57 19,65 1.786 606.976.500
2/1/2025 20,16 19,61 -2,19% 19,43 20,16 19,64 19,44 19,63 2.928 1.177.086.300
30/12/2024 20,40 20,05 -0,55% 19,97 20,52 20,10 20,05 20,15 2.295 871.903.900
27/12/2024 20,50 20,16 -0,88% 19,99 20,59 20,14 20,16 20,26 5.269 2.132.014.300
26/12/2024 20,54 20,34 -0,88% 20,03 20,68 20,33 20,28 20,42 4.497 2.976.311.000
23/12/2024 20,68 20,52 -0,63% 20,37 20,92 20,53 20,40 20,54 3.571 1.223.720.100
20/12/2024 19,89 20,65 +6,33% 19,40 20,66 20,35 20,65 20,66 7.447 3.428.303.000
19/12/2024 19,57 19,42 -0,92% 18,95 19,76 19,24 19,29 19,42 5.613 2.214.928.200
18/12/2024 19,63 19,60 -0,91% 19,60 20,17 19,80 19,60 19,70 5.673 3.237.541.400
17/12/2024 19,86 19,78 -0,65% 19,72 20,40 20,00 19,74 19,87 4.913 2.240.280.300
16/12/2024 21,21 19,91 -6,17% 19,91 21,38 20,43 19,91 19,95 3.370 2.093.939.300
13/12/2024 21,60 21,22 -1,30% 21,22 21,73 21,41 21,22 21,40 1.850 677.740.700
12/12/2024 22,59 21,50 -3,97% 21,50 22,60 21,77 21,49 21,62 2.206 1.203.327.800
11/12/2024 21,99 22,39 +1,77% 21,85 22,77 22,21 22,21 22,39 4.018 1.722.595.400
10/12/2024 21,80 22,00 +1,52% 21,80 22,22 22,02 21,99 22,14 2.387 1.520.509.200
9/12/2024 21,66 21,67 0,00% 21,51 22,27 21,74 21,58 21,67 2.622 1.274.310.300
6/12/2024 22,50 21,67 -2,78% 21,67 22,50 21,93 21,67 21,83 1.817 1.103.245.500
5/12/2024 22,51 22,29 -0,54% 22,01 22,54 22,27 22,27 22,29 1.935 1.026.102.300
4/12/2024 22,04 22,41 +2,33% 21,79 22,70 22,33 22,20 22,41 2.430 1.294.320.700
3/12/2024 22,55 21,90 -3,82% 21,81 22,95 22,09 21,80 21,91 2.640 1.588.252.600
2/12/2024 22,29 22,77 +2,52% 21,95 22,77 22,51 22,65 22,77 3.330 1.534.494.500
29/11/2024 22,08 22,21 +0,77% 21,48 22,46 21,94 22,21 22,35 4.466 2.239.859.300
28/11/2024 22,61 22,04 -2,82% 21,81 22,61 22,09 21,90 22,04 3.127 1.574.258.400
27/11/2024 23,20 22,68 -1,61% 22,40 23,20 22,67 22,55 22,69 4.394 2.267.104.300
26/11/2024 23,01 23,05 +0,92% 22,79 23,25 23,09 23,04 23,09 2.470 1.324.177.300
25/11/2024 23,89 22,84 -3,99% 22,84 23,94 23,09 22,84 23,00 3.391 2.962.371.700
22/11/2024 23,05 23,79 +3,34% 22,71 23,79 23,20 23,67 23,79 3.673 1.864.616.100
21/11/2024 22,55 23,02 +2,31% 22,37 23,34 22,94 23,00 23,13 4.821 4.275.963.400
19/11/2024 24,00 22,50 -6,44% 22,50 24,51 23,13 22,49 22,50 7.685 4.322.958.600
18/11/2024 25,15 24,05 -5,31% 23,88 25,42 24,47 24,03 24,08 6.030 3.043.471.500
14/11/2024 24,22 25,40 +4,27% 24,19 25,66 25,30 25,40 25,41 5.733 3.464.754.500
13/11/2024 23,45 24,36 +3,88% 23,45 24,53 24,06 24,36 24,38 5.745 3.795.050.900
12/11/2024 22,96 23,45 -0,89% 22,77 23,80 23,23 23,45 23,50 7.506 4.736.695.200
11/11/2024 22,70 23,66 -6,33% 21,86 23,91 22,77 23,65 23,67 17.894 14.967.499.900
8/11/2024 26,00 25,26 -3,14% 25,14 26,14 25,55 25,21 25,26 5.733 3.904.836.400
7/11/2024 26,44 26,08 -1,29% 25,82 26,50 26,07 26,08 26,12 3.845 2.130.419.200
6/11/2024 25,87 26,42 +0,96% 25,79 26,56 26,27 26,39 26,45 4.274 2.458.192.400
5/11/2024 26,28 26,17 +0,31% 25,72 26,28 26,03 26,14 26,22 3.332 1.721.606.000
4/11/2024 25,73 26,09 +2,31% 25,72 26,30 26,10 26,08 26,12 3.996 2.015.434.600
1/11/2024 25,19 25,50 +1,96% 25,01 25,69 25,31 25,50 25,52 2.992 3.008.771.200
31/10/2024 24,92 25,01 0,00% 24,80 25,18 24,98 24,95 25,02 3.758 2.380.405.100
30/10/2024 25,05 25,01 -0,04% 24,94 25,28 25,07 24,97 25,05 1.829 930.578.000
29/10/2024 25,16 25,02 -0,52% 24,81 25,32 25,00 25,01 25,11 1.827 1.323.183.600
28/10/2024 24,86 25,15 +2,24% 24,80 25,38 25,20 25,13 25,21 2.251 1.190.322.200
25/10/2024 25,21 24,60 -3,30% 24,60 25,56 24,81 24,59 24,61 3.114 2.218.905.000
24/10/2024 24,82 25,44 +1,76% 24,82 25,61 25,31 25,35 25,46 3.135 1.670.592.900
23/10/2024 25,08 25,00 -0,32% 24,60 25,22 24,89 24,89 25,01 5.067 2.079.210.300
22/10/2024 25,17 25,08 -0,20% 24,62 25,44 24,94 24,88 25,08 4.298 2.321.433.900
21/10/2024 25,05 25,13 +0,52% 24,64 25,33 24,91 25,13 25,24 3.483 2.369.376.300
18/10/2024 25,20 25,00 -0,79% 24,98 25,38 25,05 25,00 25,05 4.313 2.254.991.200
17/10/2024 24,75 25,20 +1,37% 24,51 25,41 25,00 25,11 25,21 4.846 4.980.058.800
16/10/2024 24,89 24,86 -0,08% 24,62 25,01 24,85 24,85 24,96 5.747 3.399.443.600
15/10/2024 25,39 24,88 -1,35% 24,83 25,52 25,01 24,88 24,92 4.237 2.377.097.900
14/10/2024 25,05 25,22 -0,28% 24,88 25,32 25,16 25,15 25,22 3.727 1.724.617.300
11/10/2024 25,00 25,29 +1,16% 24,77 25,45 25,20 25,26 25,30 2.912 1.269.108.400
10/10/2024 26,00 25,00 -4,40% 25,00 26,06 25,53 25,00 25,19 4.363 6.073.248.200
9/10/2024 26,62 26,15 -1,77% 26,07 26,78 26,29 26,13 26,15 4.392 8.668.908.300
8/10/2024 26,59 26,62 -0,15% 26,12 26,82 26,52 26,62 26,64 3.718 2.072.228.200
7/10/2024 26,71 26,66 +0,49% 26,46 26,90 26,66 26,63 26,75 3.089 1.660.459.500
4/10/2024 26,25 26,53 +0,68% 26,14 27,18 26,69 26,53 26,59 5.489 2.769.759.300
3/10/2024 26,16 26,35 +0,73% 25,78 26,48 26,23 26,31 26,39 5.830 3.179.741.200
2/10/2024 25,15 26,16 +4,02% 25,11 26,31 25,99 26,11 26,27 3.086 1.448.354.000
1/10/2024 25,63 25,15 -1,30% 24,91 25,75 25,17 25,15 25,24 4.460 2.289.710.500
30/9/2024 25,11 25,48 +1,68% 24,70 25,64 25,26 25,44 25,51 3.549 2.344.724.900
26/9/2024 25,15 25,06 +0,52% 24,81 25,32 25,13 25,04 25,11 3.084 1.118.350.300
25/9/2024 25,29 24,93 -0,68% 24,76 25,34 24,93 24,90 24,94 3.502 1.863.971.700
24/9/2024 25,46 25,10 -0,95% 25,10 25,65 25,21 25,09 25,11 2.582 1.340.321.500
23/9/2024 25,96 25,34 -2,35% 25,25 25,96 25,47 25,28 25,34 3.937 1.936.831.800
20/9/2024 26,38 25,95 -1,59% 25,59 26,46 26,04 25,94 25,95 5.970 3.511.088.200
19/9/2024 26,78 26,37 -1,49% 26,12 26,96 26,36 26,35 26,37 3.553 2.089.949.900
18/9/2024 26,63 26,77 +0,41% 26,60 27,00 26,79 26,68 26,78 3.261 1.251.036.600
17/9/2024 26,70 26,66 -0,60% 26,27 26,84 26,59 26,65 26,76 3.349 1.965.662.400
16/9/2024 26,23 26,82 -1,94% 25,66 26,85 26,44 26,80 26,82 7.216 4.553.471.200
13/9/2024 27,51 27,35 +0,07% 27,26 27,74 27,39 27,35 27,42 3.031 1.893.681.700
12/9/2024 27,75 27,33 -1,51% 27,30 27,82 27,43 27,32 27,33 1.899 968.066.400
11/9/2024 27,04 27,75 +2,78% 26,85 27,75 27,38 27,68 27,77 1.980 1.323.475.700
10/9/2024 27,20 27,00 -0,66% 26,81 27,20 26,97 26,97 27,00 2.445 1.864.818.500
9/9/2024 27,79 27,18 -2,09% 27,18 27,80 27,29 27,18 27,35 1.828 1.164.310.200
6/9/2024 27,74 27,76 +0,07% 27,50 27,82 27,68 27,70 27,76 2.444 1.455.211.200
5/9/2024 27,52 27,74 +0,73% 27,25 27,89 27,66 27,74 27,89 3.204 2.010.365.100
4/9/2024 26,98 27,54 +2,11% 26,94 27,60 27,44 27,54 27,59 2.219 1.436.486.400
3/9/2024 27,27 26,97 -0,48% 26,67 27,27 27,09 26,97 27,04 3.799 3.592.532.900
2/9/2024 27,50 27,10 -0,22% 26,86 27,70 27,16 26,99 27,10 2.540 1.505.269.000
30/8/2024 27,49 27,16 -1,16% 26,92 27,49 27,13 27,04 27,17 3.169 2.784.284.700
29/8/2024 27,93 27,48 -2,03% 27,25 28,02 27,52 27,46 27,49 3.513 2.327.451.500
28/8/2024 28,12 28,05 +0,18% 27,73 28,25 27,98 27,98 28,05 2.495 1.323.980.800
27/8/2024 27,79 28,00 +0,29% 27,75 28,39 27,95 27,95 28,00 2.796 1.845.860.300
26/8/2024 28,28 27,92 -0,61% 27,62 28,36 27,78 27,80 27,92 3.237 2.238.422.000
23/8/2024 27,92 28,09 +0,68% 27,65 28,36 28,07 28,07 28,15 2.920 1.872.571.800
22/8/2024 28,14 27,90 -0,18% 27,67 28,14 27,81 27,90 27,91 1.798 948.521.400
21/8/2024 28,56 27,95 -0,92% 27,71 28,56 27,95 27,95 27,97 3.409 1.854.692.800
20/8/2024 28,89 28,21 -2,35% 27,96 29,25 28,25 28,15 28,21 4.224 2.608.375.300
19/8/2024 28,49 28,89 +2,23% 27,94 29,12 28,69 28,89 29,10 2.983 2.105.931.500
16/8/2024 28,90 28,26 -2,21% 27,99 29,13 28,33 28,13 28,26 3.949 2.590.318.600
15/8/2024 28,99 28,90 -0,17% 28,43 29,12 28,88 28,89 28,91 2.346 1.341.719.100
14/8/2024 28,93 28,95 +0,63% 28,80 29,52 29,16 28,94 29,01 3.426 2.150.864.300
13/8/2024 28,68 28,77 +1,12% 28,07 28,92 28,55 28,70 28,79 4.126 2.266.762.900
12/8/2024 28,66 28,45 -3,66% 27,44 28,70 28,04 28,44 28,46 1.329 6.268.792.800
9/8/2024 29,13 29,53 +1,41% 29,07 29,75 29,44 29,53 29,54 3.598 2.165.587.200
8/8/2024 28,56 29,12 +1,96% 28,41 29,59 29,19 29,11 29,12 3.272 2.235.344.900
7/8/2024 28,00 28,56 +2,55% 27,99 28,57 28,33 28,46 28,56 4.034 3.010.695.600
6/8/2024 26,94 27,85 +3,26% 26,82 28,00 27,71 27,85 27,92 2.709 1.707.263.200
5/8/2024 26,61 26,97 -0,63% 26,16 27,11 26,84 26,93 26,97 3.682 1.872.809.500
2/8/2024 26,83 27,14 +1,53% 26,76 27,28 27,07 27,06 27,14 4.545 2.699.874.000
1/8/2024 27,03 26,73 -0,78% 26,60 27,28 26,85 26,73 26,79 3.703 2.776.865.000
31/7/2024 27,32 26,94 -1,03% 26,94 27,68 27,16 26,93 27,09 2.616 1.705.466.400
30/7/2024 27,58 27,22 -1,31% 27,06 27,70 27,26 27,19 27,22 3.263 2.216.052.300
29/7/2024 27,76 27,58 -0,90% 27,58 28,07 27,73 27,58 27,66 1.312 761.114.700
26/7/2024 27,81 27,83 0,00% 27,69 28,17 27,88 27,83 27,89 1.667 975.063.700
25/7/2024 28,36 27,83 -1,21% 27,64 28,36 27,89 27,81 27,83 1.620 1.671.176.200
24/7/2024 28,57 28,17 -1,19% 27,95 28,57 28,26 28,17 28,33 2.110 1.282.621.200
23/7/2024 28,70 28,51 -0,90% 28,38 28,71 28,53 28,51 28,60 1.331 1.018.554.400
22/7/2024 28,90 28,77 -0,35% 28,56 28,95 28,79 28,75 28,86 1.081 713.704.500

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.