O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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 ED NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 29,31 29,48 +0,48% 29,04 29,77 29,29 29,29 29,49 3.146 1.982.929.700
23/10/2025 29,41 29,34 -0,20% 28,84 29,68 29,24 29,01 29,35 1.861 1.602.986.900
22/10/2025 29,05 29,40 +0,93% 28,99 29,44 29,32 29,33 29,40 1.500 1.129.652.600
21/10/2025 29,29 29,13 -0,51% 28,90 29,56 29,23 29,11 29,14 2.451 2.058.089.000
20/10/2025 29,13 29,28 +0,58% 29,00 29,53 29,25 29,28 29,30 3.373 1.762.435.000
17/10/2025 28,31 29,11 +2,46% 28,26 29,48 29,06 29,10 29,35 2.688 2.454.909.900
16/10/2025 28,06 28,41 +1,39% 28,04 28,67 28,37 28,34 28,42 3.899 2.231.909.500
15/10/2025 28,05 28,02 -0,46% 27,52 28,26 28,05 28,02 28,18 2.901 1.985.377.300
14/10/2025 26,66 28,15 +4,41% 26,66 28,38 28,05 28,11 28,16 5.630 3.789.776.300
13/10/2025 26,57 26,96 +2,24% 26,45 27,23 26,99 26,92 27,00 2.946 1.744.434.200
10/10/2025 26,44 26,37 -0,26% 26,10 26,70 26,28 26,21 26,37 1.943 777.788.000
9/10/2025 26,56 26,44 -0,45% 26,27 26,83 26,39 26,35 26,44 3.194 2.670.446.600
8/10/2025 27,06 26,56 -1,78% 26,36 27,26 26,62 26,46 26,59 3.906 3.561.936.500
7/10/2025 27,60 27,04 -2,38% 26,79 27,66 27,02 26,86 27,05 2.605 2.210.057.400
6/10/2025 28,34 27,70 -2,29% 27,31 28,83 27,94 27,67 27,71 1.820 2.045.178.100
3/10/2025 28,41 28,35 -0,49% 28,18 28,47 28,36 28,35 28,40 876 601.406.700
2/10/2025 28,32 28,49 -0,49% 28,20 29,04 28,56 28,48 28,50 2.849 2.781.318.600
1/10/2025 28,74 28,63 -0,38% 28,29 28,95 28,50 28,63 28,65 1.877 2.237.254.300
30/9/2025 28,33 28,74 +1,48% 28,33 29,10 28,78 28,73 28,90 3.219 2.394.006.500
29/9/2025 28,10 28,32 +0,71% 28,10 28,66 28,36 28,32 28,63 787 1.172.025.700
26/9/2025 28,31 28,12 -0,28% 27,91 28,31 28,07 28,12 28,14 998 1.152.355.600
25/9/2025 28,01 28,20 -0,07% 27,94 28,24 28,11 28,20 28,23 2.217 1.305.472.400
24/9/2025 27,99 28,22 +0,61% 27,90 28,34 28,12 28,22 28,23 1.824 841.012.500
23/9/2025 27,91 28,05 +0,07% 27,70 28,42 28,08 28,05 28,10 1.634 1.232.020.700
22/9/2025 28,12 28,03 -0,36% 27,83 28,21 28,01 28,00 28,04 1.875 1.066.259.400
19/9/2025 28,50 28,13 -0,85% 28,03 28,88 28,14 28,13 28,14 2.529 1.351.905.400
18/9/2025 28,63 28,37 -0,91% 28,07 28,63 28,35 28,15 28,38 1.482 935.647.400
17/9/2025 28,31 28,63 +0,63% 28,31 28,78 28,63 28,61 28,73 1.567 880.887.300
16/9/2025 28,56 28,45 +0,11% 28,45 28,76 28,54 28,45 28,55 1.462 754.358.300
15/9/2025 28,52 28,42 -0,84% 28,27 28,77 28,53 28,40 28,42 1.529 950.287.500
12/9/2025 28,77 28,66 -0,83% 28,46 28,99 28,71 28,55 28,67 1.263 1.166.850.700
11/9/2025 28,89 28,90 +0,17% 28,89 29,38 29,13 28,88 29,12 2.098 1.103.992.200
10/9/2025 28,65 28,85 +0,14% 28,65 29,01 28,87 28,85 29,05 1.474 935.846.200
9/9/2025 28,50 28,81 +0,28% 28,50 28,95 28,74 28,79 28,81 1.503 837.369.400
8/9/2025 29,29 28,73 -0,97% 28,27 29,29 28,62 28,65 28,73 1.671 1.425.169.800
5/9/2025 29,22 29,01 -0,62% 28,94 29,52 29,15 29,01 29,15 1.632 988.370.400
4/9/2025 29,21 29,19 +0,07% 28,79 29,23 29,06 29,00 29,19 1.358 779.743.300
3/9/2025 29,29 29,17 -0,82% 28,94 29,56 29,15 29,08 29,20 2.467 1.446.136.100
2/9/2025 29,50 29,41 -1,18% 28,99 29,74 29,25 29,19 29,42 2.596 2.144.097.700
1/9/2025 29,50 29,76 +0,30% 29,28 30,21 29,65 29,67 29,79 2.352 1.234.211.500
29/8/2025 29,80 29,67 +0,20% 29,18 29,95 29,51 29,35 29,67 2.287 1.565.012.400
28/8/2025 29,77 29,61 +0,30% 29,61 30,10 29,83 29,60 29,70 2.816 3.575.101.400
27/8/2025 29,48 29,52 +0,20% 29,24 29,98 29,46 29,39 29,52 4.557 2.149.814.900
26/8/2025 29,69 29,46 -0,84% 29,19 30,13 29,54 29,23 29,46 1.690 1.157.733.100
25/8/2025 29,30 29,71 +2,13% 29,29 30,12 29,79 29,71 29,88 2.219 1.396.015.000
22/8/2025 28,95 29,09 +0,83% 28,66 29,40 29,16 29,09 29,16 2.238 1.873.693.700
21/8/2025 29,00 28,85 -0,52% 28,35 29,04 28,65 28,55 28,86 2.322 1.336.543.900
20/8/2025 29,10 29,00 -0,34% 28,69 29,28 28,92 28,95 29,00 2.248 1.162.448.600
19/8/2025 28,96 29,10 -0,48% 28,65 29,15 28,91 28,91 29,10 3.058 1.701.693.300
18/8/2025 28,99 29,24 +0,90% 28,86 29,79 29,37 29,23 29,26 3.910 2.296.085.900
15/8/2025 28,90 28,98 +0,56% 28,72 29,54 29,10 28,90 28,98 2.981 1.588.457.800
14/8/2025 28,74 28,82 -1,06% 27,92 29,25 28,77 28,71 28,87 2.766 1.491.756.600
13/8/2025 29,22 29,13 -0,58% 28,80 29,76 29,21 28,90 29,13 4.270 2.690.207.900
12/8/2025 28,86 29,30 +3,61% 28,86 30,29 29,72 29,30 29,59 8.936 5.645.742.200
11/8/2025 25,99 28,28 +16,24% 25,70 28,86 27,79 28,28 28,40 10.800 8.039.717.700
8/8/2025 24,38 24,33 -0,12% 23,80 24,60 24,16 24,04 24,34 2.108 1.019.472.600
7/8/2025 24,24 24,36 +0,54% 24,00 24,59 24,38 24,36 24,52 2.028 789.334.200
6/8/2025 23,99 24,23 +1,47% 23,89 24,56 24,22 24,23 24,24 1.940 960.885.200
5/8/2025 24,17 23,88 -1,04% 23,76 24,33 23,93 23,88 23,91 1.535 595.094.500
4/8/2025 24,49 24,13 -0,17% 23,99 24,65 24,18 24,13 24,15 1.461 597.782.700
1/8/2025 24,74 24,17 -0,58% 24,17 25,01 24,40 24,16 24,39 2.042 1.011.874.800
31/7/2025 24,70 24,31 -1,74% 23,91 24,70 24,18 24,06 24,31 2.217 1.074.113.200
30/7/2025 24,72 24,74 -0,48% 24,27 25,10 24,66 24,52 24,75 2.562 1.370.616.500
29/7/2025 24,71 24,86 +1,10% 24,34 24,99 24,66 24,86 24,89 2.202 1.395.541.700
28/7/2025 25,50 24,59 -3,61% 24,26 25,69 24,73 24,50 24,59 2.256 2.048.414.500
25/7/2025 25,00 25,51 +0,91% 24,99 25,85 25,56 28,29 21,14 1.905 1.001.985.600
24/7/2025 24,52 25,28 +0,36% 24,52 25,28 25,02 25,63 21,20 2.332 984.515.400
23/7/2025 24,52 25,19 +1,00% 24,52 25,38 25,22 25,14 25,29 904 361.909.100
22/7/2025 24,57 24,94 +1,63% 24,54 25,65 25,06 24,93 25,10 3.989 2.283.212.500
21/7/2025 24,80 24,54 -0,77% 24,28 25,02 24,47 24,36 24,54 1.778 807.539.900
18/7/2025 25,50 24,73 -3,77% 24,45 25,85 24,95 24,42 24,73 4.435 1.931.877.100
17/7/2025 25,60 25,70 -0,31% 25,49 25,92 25,67 25,60 25,73 1.429 676.085.600
16/7/2025 25,60 25,78 +0,82% 25,53 26,02 25,75 25,70 25,78 1.737 780.556.500
15/7/2025 25,81 25,57 -0,74% 25,37 26,01 25,58 25,50 25,57 2.147 953.022.600
14/7/2025 26,90 25,76 -3,70% 25,52 26,90 25,91 25,74 25,76 3.505 2.334.449.900
11/7/2025 27,18 26,75 -1,18% 25,97 27,26 26,85 26,75 26,80 4.878 3.215.589.500
10/7/2025 26,40 27,07 +1,01% 26,11 27,13 26,88 26,94 27,09 5.169 3.191.365.400
9/7/2025 25,62 26,80 +4,48% 25,61 27,19 26,81 26,79 26,90 7.942 4.262.483.600
8/7/2025 25,29 25,65 +1,38% 24,67 25,65 25,27 25,64 25,65 2.337 1.234.255.800
7/7/2025 24,45 25,30 +3,52% 24,35 25,30 24,93 25,25 25,33 2.383 1.005.597.700
4/7/2025 24,06 24,44 +1,58% 23,95 24,49 24,16 24,39 24,44 1.740 1.023.723.200
3/7/2025 24,02 24,06 +0,33% 23,81 24,48 24,25 24,05 24,18 2.033 788.060.000
2/7/2025 24,75 23,98 -3,11% 23,43 24,75 23,92 23,95 23,98 3.768 1.760.530.800
1/7/2025 24,09 24,75 +3,13% 23,91 24,75 24,28 24,56 24,75 5.527 3.135.293.300
30/6/2025 23,90 24,00 +0,42% 23,73 24,28 23,90 23,94 24,00 7.483 4.394.238.400
27/6/2025 23,37 23,90 +1,75% 23,37 24,00 23,77 23,73 23,90 1.603 1.080.016.800
26/6/2025 24,07 23,49 -1,92% 23,27 24,07 23,57 23,40 23,49 2.638 1.193.235.700
25/6/2025 23,88 23,95 +0,29% 23,77 24,45 24,04 23,85 23,96 2.338 1.385.736.500
24/6/2025 23,02 23,88 +4,19% 22,85 23,88 23,52 23,71 23,88 2.269 2.644.302.500
23/6/2025 23,30 22,92 -1,76% 22,92 23,40 23,06 22,91 22,95 1.350 810.718.900
20/6/2025 23,34 23,33 -0,04% 22,98 23,47 23,26 23,32 23,34 2.746 2.757.452.200
18/6/2025 23,42 23,34 -0,26% 23,27 23,60 23,35 23,30 23,34 1.714 638.649.300
17/6/2025 23,25 23,40 +0,65% 23,16 23,54 23,35 23,39 23,40 1.736 810.992.600
16/6/2025 23,22 23,25 +0,61% 23,08 23,33 23,21 23,19 23,25 1.819 653.017.700
13/6/2025 23,20 23,11 -0,94% 22,90 23,29 23,10 23,09 23,11 1.554 535.932.000
12/6/2025 23,21 23,33 +0,65% 23,06 23,49 23,24 23,18 23,33 2.445 1.154.007.100
11/6/2025 23,47 23,18 -1,19% 23,00 23,56 23,19 23,16 23,18 2.190 861.119.600
10/6/2025 23,40 23,46 +0,77% 23,33 23,61 23,43 23,35 23,46 2.006 785.255.100
9/6/2025 23,00 23,28 -0,94% 22,98 23,46 23,25 23,20 23,31 2.569 1.704.807.700
6/6/2025 23,54 23,50 -0,17% 23,15 23,61 23,41 23,35 23,50 2.241 978.486.300
5/6/2025 23,85 23,54 +0,38% 23,32 23,88 23,58 23,53 23,54 2.471 1.036.370.000
4/6/2025 23,56 23,45 +0,17% 23,45 23,95 23,62 23,45 23,64 1.563 573.354.100
3/6/2025 23,34 23,41 +0,30% 23,10 23,52 23,31 23,40 23,41 1.848 794.448.000
2/6/2025 24,00 23,34 -1,85% 23,30 24,12 23,56 23,30 23,41 2.010 856.276.200
30/5/2025 24,18 23,78 -1,29% 23,56 24,18 23,78 23,76 23,94 1.881 920.908.300
29/5/2025 23,50 24,09 +0,84% 23,46 24,16 23,89 24,00 24,09 1.498 743.644.400
28/5/2025 24,01 23,89 +0,04% 23,59 24,11 23,93 23,87 23,89 1.295 408.581.100
27/5/2025 23,50 23,88 +1,75% 23,50 24,08 23,80 23,72 23,88 2.422 884.430.900
26/5/2025 23,60 23,47 -0,59% 23,47 23,90 23,65 23,47 23,67 1.256 443.858.500
23/5/2025 24,08 23,61 -2,07% 23,22 24,11 23,58 23,46 23,62 4.605 2.444.191.000
22/5/2025 23,89 24,11 +0,84% 23,60 24,58 24,36 24,07 24,12 1.678 3.167.912.300
21/5/2025 24,40 23,91 -1,97% 23,91 24,62 24,27 23,91 24,07 2.020 918.014.900
20/5/2025 24,34 24,39 +0,12% 24,21 24,60 24,42 24,39 24,55 1.686 741.944.900
19/5/2025 24,29 24,36 +0,62% 24,07 24,55 24,26 24,36 24,43 1.543 2.380.363.200
16/5/2025 23,97 24,21 +1,00% 23,70 24,35 24,12 24,21 24,30 3.031 1.243.457.000
15/5/2025 24,06 23,97 +0,71% 23,74 24,06 23,89 23,90 23,97 1.676 697.776.400
14/5/2025 24,51 23,80 -2,78% 23,40 24,72 23,84 23,77 23,80 2.109 1.141.291.800
13/5/2025 23,69 24,48 +3,38% 23,60 24,48 24,11 24,23 24,50 1.909 882.383.000
12/5/2025 23,60 23,68 +0,38% 23,52 24,03 23,76 23,68 23,70 2.703 1.193.725.400
9/5/2025 23,52 23,59 +0,13% 23,30 23,81 23,54 23,50 23,63 3.010 1.186.719.700
8/5/2025 23,15 23,56 +1,38% 22,84 24,10 23,46 23,56 23,58 3.508 1.800.277.300
7/5/2025 23,80 23,24 -2,19% 22,92 23,87 23,26 23,02 23,24 5.292 2.452.284.400
6/5/2025 23,70 23,76 +0,25% 23,50 24,60 23,94 23,63 23,78 6.458 2.637.863.400
5/5/2025 23,55 23,70 -7,10% 21,77 24,00 22,80 23,62 23,70 11.533 5.676.027.700
2/5/2025 25,37 25,51 +1,43% 25,06 25,68 25,41 25,27 25,51 1.988 1.144.471.600
29/4/2025 25,30 25,15 -0,44% 24,99 25,54 25,20 25,04 25,20 2.287 1.100.693.900
28/4/2025 24,85 25,26 +1,73% 24,75 25,94 25,47 25,26 25,46 2.449 1.234.211.500

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.