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.
MDIA3F - 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 | 19,14 | -1,14% | 18,99 | 19,31 | 19,11 | 19,14 | 19,15 | 656 | 17.154.475 |
| 2/6/2026 | 19,34 | 19,36 | +1,68% | 18,95 | 19,36 | 19,11 | 19,14 | 19,36 | 564 | 15.399.941 |
| 1/6/2026 | 19,62 | 19,04 | -1,96% | 18,92 | 19,74 | 19,14 | 19,04 | 19,15 | 1.135 | 27.627.776 |
| 29/5/2026 | 19,88 | 19,42 | -1,07% | 19,20 | 19,88 | 19,42 | 19,42 | 19,59 | 961 | 22.810.294 |
| 28/5/2026 | 20,15 | 19,63 | -1,85% | 19,63 | 20,29 | 19,85 | 19,63 | 19,67 | 568 | 13.551.314 |
| 27/5/2026 | 20,03 | 20,00 | +0,45% | 20,00 | 20,34 | 20,14 | 20,00 | 20,07 | 438 | 9.232.725 |
| 26/5/2026 | 20,34 | 19,91 | -1,63% | 19,87 | 20,35 | 20,00 | 19,88 | 19,91 | 417 | 12.249.801 |
| 25/5/2026 | 19,80 | 20,24 | +1,71% | 19,80 | 20,48 | 20,01 | 20,24 | 20,25 | 403 | 11.892.527 |
| 22/5/2026 | 19,85 | 19,90 | -0,20% | 19,68 | 19,95 | 19,83 | 19,80 | 19,90 | 378 | 10.623.479 |
| 21/5/2026 | 19,79 | 19,94 | +0,15% | 19,51 | 20,10 | 19,78 | 19,79 | 19,94 | 473 | 10.791.597 |
| 20/5/2026 | 19,60 | 19,91 | +2,58% | 19,50 | 19,93 | 19,76 | 19,90 | 19,91 | 516 | 14.262.769 |
| 19/5/2026 | 20,00 | 19,41 | -2,71% | 19,41 | 20,00 | 19,69 | 19,41 | 19,61 | 884 | 17.808.660 |
| 18/5/2026 | 19,95 | 19,95 | -1,14% | 19,85 | 20,10 | 19,97 | 19,95 | 20,09 | 634 | 15.449.430 |
| 15/5/2026 | 19,65 | 20,18 | +1,92% | 19,42 | 20,18 | 19,94 | 20,06 | 20,18 | 714 | 19.045.820 |
| 14/5/2026 | 20,20 | 19,80 | -0,50% | 19,79 | 20,25 | 19,92 | 19,80 | 19,98 | 1.017 | 20.768.221 |
| 13/5/2026 | 20,87 | 19,90 | -4,33% | 19,90 | 20,96 | 20,32 | 19,90 | 19,92 | 1.180 | 25.555.107 |
| 12/5/2026 | 20,80 | 20,80 | +2,26% | 20,41 | 20,87 | 20,70 | 20,80 | 20,83 | 650 | 14.931.198 |
| 11/5/2026 | 21,39 | 20,34 | -4,15% | 20,03 | 21,39 | 20,52 | 20,34 | 20,62 | 1.783 | 42.168.650 |
| 8/5/2026 | 24,64 | 21,22 | -12,85% | 21,17 | 24,64 | 21,77 | 21,21 | 21,22 | 3.063 | 60.120.301 |
| 7/5/2026 | 24,40 | 24,35 | +0,41% | 24,28 | 24,78 | 24,57 | 24,35 | 24,69 | 428 | 9.823.797 |
| 6/5/2026 | 24,12 | 24,25 | +1,21% | 24,08 | 24,50 | 24,34 | 24,25 | 24,50 | 556 | 10.146.719 |
| 5/5/2026 | 23,49 | 23,96 | +0,25% | 23,49 | 24,10 | 23,90 | 23,95 | 23,96 | 287 | 8.519.766 |
| 4/5/2026 | 23,73 | 23,90 | +1,70% | 23,48 | 24,08 | 23,73 | 23,64 | 23,90 | 502 | 13.067.384 |
| 30/4/2026 | 23,41 | 23,50 | +0,82% | 23,30 | 23,69 | 23,53 | 23,50 | 23,60 | 394 | 10.078.552 |
| 29/4/2026 | 23,56 | 23,31 | -1,02% | 23,19 | 23,69 | 23,42 | 23,18 | 23,31 | 356 | 7.597.490 |
| 28/4/2026 | 22,69 | 23,55 | +3,88% | 22,68 | 23,58 | 23,25 | 23,39 | 23,55 | 394 | 9.743.385 |
| 27/4/2026 | 22,81 | 22,67 | -0,22% | 22,57 | 22,91 | 22,76 | 22,67 | 22,80 | 487 | 11.327.819 |
| 24/4/2026 | 22,95 | 22,72 | -0,92% | 22,71 | 23,01 | 22,84 | 22,72 | 22,88 | 499 | 13.471.456 |
| 23/4/2026 | 23,30 | 22,93 | -1,92% | 22,91 | 23,36 | 23,11 | 22,92 | 22,93 | 344 | 8.732.322 |
| 22/4/2026 | 23,56 | 23,38 | -0,55% | 23,10 | 23,61 | 23,36 | 23,29 | 23,38 | 518 | 11.963.925 |
| 20/4/2026 | 23,70 | 23,51 | -0,59% | 23,40 | 23,70 | 23,55 | 23,51 | 23,64 | 483 | 12.733.429 |
| 17/4/2026 | 23,49 | 23,65 | +1,24% | 23,35 | 23,95 | 23,65 | 23,51 | 23,65 | 365 | 9.507.438 |
| 16/4/2026 | 23,96 | 23,36 | -1,43% | 23,11 | 23,99 | 23,41 | 23,21 | 23,36 | 346 | 8.814.228 |
| 15/4/2026 | 23,96 | 23,70 | +0,30% | 23,54 | 23,99 | 23,66 | 23,57 | 23,70 | 413 | 10.770.971 |
| 14/4/2026 | 23,96 | 23,63 | -0,92% | 23,60 | 24,06 | 23,79 | 23,63 | 23,72 | 491 | 8.517.829 |
| 13/4/2026 | 24,18 | 23,85 | -0,91% | 23,50 | 24,18 | 23,78 | 23,85 | 23,89 | 385 | 9.108.505 |
| 10/4/2026 | 24,52 | 24,07 | -0,86% | 24,05 | 24,52 | 24,23 | 24,04 | 24,07 | 427 | 9.419.301 |
| 9/4/2026 | 23,91 | 24,28 | +1,51% | 23,89 | 24,50 | 24,24 | 24,20 | 24,28 | 364 | 8.991.259 |
| 8/4/2026 | 23,18 | 23,92 | +4,41% | 23,00 | 24,22 | 23,92 | 23,92 | 24,18 | 773 | 15.448.265 |
| 7/4/2026 | 22,97 | 22,91 | -0,87% | 22,65 | 23,08 | 22,87 | 22,85 | 22,91 | 483 | 11.065.107 |
| 6/4/2026 | 23,27 | 23,11 | +0,48% | 22,92 | 23,35 | 23,06 | 22,96 | 23,11 | 488 | 10.881.458 |
| 2/4/2026 | 22,99 | 23,00 | -0,78% | 22,71 | 23,26 | 23,04 | 23,00 | 23,27 | 499 | 13.067.739 |
| 1/4/2026 | 23,01 | 23,18 | +0,78% | 22,97 | 23,48 | 23,24 | 23,17 | 23,18 | 647 | 13.219.021 |
| 31/3/2026 | 22,18 | 23,00 | +4,07% | 22,14 | 23,00 | 22,60 | 22,80 | 23,00 | 562 | 10.872.056 |
| 30/3/2026 | 22,10 | 22,10 | +1,33% | 21,97 | 22,46 | 22,24 | 22,10 | 22,14 | 559 | 11.544.772 |
| 27/3/2026 | 21,92 | 21,81 | -0,86% | 21,80 | 22,32 | 22,06 | 21,81 | 22,10 | 434 | 9.228.610 |
| 26/3/2026 | 22,49 | 22,00 | -1,79% | 22,00 | 22,66 | 22,29 | 21,98 | 22,00 | 453 | 11.995.894 |
| 25/3/2026 | 21,95 | 22,40 | +2,89% | 21,95 | 22,76 | 22,41 | 22,40 | 22,67 | 537 | 10.861.422 |
| 24/3/2026 | 21,97 | 21,77 | -1,76% | 21,63 | 22,03 | 21,84 | 21,77 | 22,05 | 399 | 10.009.942 |
| 23/3/2026 | 21,46 | 22,16 | +3,21% | 21,46 | 22,19 | 21,87 | 22,05 | 22,16 | 518 | 12.497.760 |
| 20/3/2026 | 21,57 | 21,47 | -0,74% | 21,30 | 21,74 | 21,45 | 21,46 | 21,47 | 673 | 15.459.534 |
| 19/3/2026 | 21,55 | 21,63 | -1,10% | 21,21 | 21,96 | 21,38 | 21,55 | 21,63 | 878 | 17.866.894 |
| 18/3/2026 | 22,04 | 21,87 | -0,95% | 21,69 | 22,10 | 21,83 | 21,87 | 21,92 | 847 | 17.852.255 |
| 17/3/2026 | 22,11 | 22,08 | +0,59% | 21,93 | 22,24 | 22,06 | 21,97 | 22,08 | 657 | 15.853.380 |
| 16/3/2026 | 22,29 | 21,95 | -0,32% | 21,95 | 22,37 | 22,15 | 21,95 | 22,10 | 849 | 17.090.582 |
| 13/3/2026 | 22,49 | 22,02 | -1,34% | 21,96 | 22,61 | 22,19 | 22,02 | 22,11 | 1.074 | 21.710.284 |
| 12/3/2026 | 22,86 | 22,32 | -2,75% | 22,32 | 23,00 | 22,57 | 22,32 | 22,40 | 842 | 19.111.944 |
| 11/3/2026 | 23,24 | 22,95 | -1,25% | 22,85 | 23,55 | 23,10 | 22,88 | 23,12 | 653 | 15.674.248 |
| 10/3/2026 | 23,04 | 23,24 | +1,84% | 22,87 | 23,55 | 23,29 | 23,20 | 23,50 | 610 | 14.962.997 |
| 9/3/2026 | 22,79 | 22,82 | -0,22% | 22,53 | 23,02 | 22,76 | 22,82 | 23,02 | 718 | 17.075.315 |
| 6/3/2026 | 22,79 | 22,87 | +0,97% | 22,53 | 23,05 | 22,77 | 22,79 | 22,87 | 806 | 17.950.137 |
| 5/3/2026 | 23,09 | 22,65 | -0,88% | 22,65 | 23,30 | 22,97 | 22,65 | 22,99 | 838 | 22.445.254 |
| 4/3/2026 | 23,00 | 22,85 | +1,06% | 22,75 | 23,28 | 22,97 | 22,85 | 23,00 | 735 | 19.663.547 |
| 3/3/2026 | 23,17 | 22,61 | -1,48% | 22,61 | 23,23 | 22,87 | 22,61 | 22,70 | 1.415 | 31.689.954 |
| 2/3/2026 | 23,04 | 22,95 | -1,38% | 22,62 | 23,40 | 22,94 | 22,93 | 23,10 | 1.376 | 34.856.052 |
| 27/2/2026 | 25,79 | 23,27 | -11,15% | 22,47 | 25,79 | 23,27 | 23,26 | 23,40 | 3.088 | 72.118.718 |
| 26/2/2026 | 26,07 | 26,19 | +0,42% | 25,90 | 26,44 | 26,14 | 26,15 | 26,23 | 405 | 11.388.349 |
| 25/2/2026 | 26,08 | 26,08 | 0,00% | 25,84 | 26,50 | 26,04 | 25,88 | 26,08 | 542 | 11.659.567 |
| 24/2/2026 | 25,30 | 26,08 | +3,08% | 25,30 | 26,30 | 25,91 | 25,91 | 26,08 | 615 | 19.502.973 |
| 23/2/2026 | 25,49 | 25,30 | -1,09% | 25,22 | 25,56 | 25,37 | 25,28 | 25,44 | 435 | 10.676.850 |
| 20/2/2026 | 25,40 | 25,58 | +0,47% | 24,89 | 25,58 | 25,24 | 25,39 | 25,59 | 474 | 11.976.476 |
| 19/2/2026 | 25,24 | 25,46 | +0,67% | 24,95 | 25,46 | 25,21 | 25,30 | 25,47 | 482 | 12.684.918 |
| 18/2/2026 | 25,14 | 25,29 | +0,36% | 24,68 | 25,30 | 24,89 | 24,87 | 25,29 | 444 | 12.286.578 |
| 13/2/2026 | 25,13 | 25,20 | 0,00% | 24,67 | 25,25 | 24,97 | 25,14 | 25,20 | 407 | 10.522.405 |
| 11/2/2026 | 25,30 | 25,20 | -0,16% | 25,20 | 25,60 | 25,40 | 25,20 | 25,53 | 590 | 15.026.847 |
| 10/2/2026 | 24,64 | 25,24 | +2,27% | 24,32 | 25,24 | 24,79 | 24,97 | 25,24 | 779 | 14.652.040 |
| 9/2/2026 | 24,79 | 24,68 | -0,44% | 24,28 | 24,79 | 24,48 | 24,41 | 24,68 | 611 | 16.234.062 |
| 6/2/2026 | 24,87 | 24,79 | -0,64% | 24,52 | 24,96 | 24,68 | 24,60 | 24,79 | 508 | 14.016.397 |
| 5/2/2026 | 25,14 | 24,95 | +0,56% | 24,81 | 25,14 | 24,95 | 24,82 | 24,95 | 392 | 10.703.601 |
| 4/2/2026 | 25,20 | 24,81 | -1,39% | 24,61 | 25,20 | 24,88 | 24,81 | 25,02 | 632 | 13.910.551 |
| 3/2/2026 | 25,40 | 25,16 | -0,24% | 25,08 | 25,52 | 25,32 | 25,16 | 25,41 | 438 | 13.638.267 |
| 2/2/2026 | 25,10 | 25,22 | +1,45% | 24,87 | 25,22 | 25,01 | 25,00 | 25,22 | 627 | 16.838.542 |
| 30/1/2026 | 24,60 | 24,86 | +1,06% | 24,46 | 24,90 | 24,70 | 24,72 | 24,86 | 616 | 15.031.425 |
| 29/1/2026 | 25,58 | 24,60 | -3,49% | 24,46 | 25,58 | 24,87 | 24,60 | 24,79 | 824 | 17.638.337 |
| 28/1/2026 | 25,40 | 25,49 | +0,79% | 25,11 | 25,59 | 25,34 | 25,12 | 25,50 | 626 | 15.237.121 |
| 27/1/2026 | 25,40 | 25,29 | -0,12% | 24,89 | 25,40 | 25,15 | 25,09 | 25,29 | 614 | 15.568.459 |
| 26/1/2026 | 25,50 | 25,32 | -1,02% | 24,81 | 25,54 | 25,14 | 25,20 | 25,32 | 605 | 14.566.240 |
| 23/1/2026 | 25,41 | 25,58 | +1,71% | 24,77 | 25,58 | 25,16 | 25,25 | 25,58 | 542 | 14.879.302 |
| 22/1/2026 | 24,86 | 25,15 | +1,90% | 24,81 | 25,49 | 25,22 | 25,15 | 25,35 | 622 | 14.391.784 |
| 21/1/2026 | 24,50 | 24,68 | +0,98% | 24,44 | 24,85 | 24,68 | 24,55 | 24,68 | 424 | 11.709.856 |
| 20/1/2026 | 24,50 | 24,44 | -0,81% | 24,20 | 24,50 | 24,37 | 24,32 | 24,44 | 434 | 12.686.336 |
| 19/1/2026 | 24,75 | 24,64 | -0,81% | 24,54 | 24,96 | 24,70 | 24,61 | 24,64 | 349 | 9.779.508 |
| 16/1/2026 | 25,10 | 24,84 | +0,40% | 24,60 | 25,38 | 24,81 | 24,62 | 24,84 | 464 | 11.585.101 |
| 15/1/2026 | 25,52 | 24,74 | -2,68% | 24,73 | 25,52 | 25,04 | 24,74 | 25,00 | 568 | 14.458.167 |
| 14/1/2026 | 25,13 | 25,42 | +2,21% | 24,87 | 25,42 | 25,21 | 25,30 | 25,42 | 590 | 12.579.541 |
| 13/1/2026 | 24,88 | 24,87 | +0,48% | 24,51 | 25,06 | 24,89 | 24,87 | 25,06 | 514 | 15.562.074 |
| 12/1/2026 | 24,50 | 24,75 | +0,41% | 24,39 | 24,90 | 24,72 | 24,72 | 24,75 | 543 | 13.595.338 |
| 9/1/2026 | 24,45 | 24,65 | +1,90% | 24,32 | 24,65 | 24,46 | 24,41 | 24,65 | 429 | 11.007.914 |
| 8/1/2026 | 24,39 | 24,19 | -0,66% | 23,98 | 24,52 | 24,19 | 24,18 | 24,52 | 430 | 11.027.707 |
| 7/1/2026 | 24,26 | 24,35 | +1,04% | 23,90 | 24,35 | 24,06 | 23,97 | 24,35 | 543 | 15.183.913 |
| 6/1/2026 | 24,19 | 24,10 | 0,00% | 23,93 | 24,21 | 24,07 | 23,95 | 24,10 | 457 | 14.925.092 |
| 5/1/2026 | 24,14 | 24,10 | +0,42% | 23,71 | 24,17 | 24,00 | 23,79 | 24,10 | 647 | 17.170.527 |
| 2/1/2026 | 24,24 | 24,00 | -0,41% | 23,70 | 24,29 | 23,92 | 23,84 | 24,00 | 773 | 20.865.641 |
| 30/12/2025 | 24,14 | 24,10 | +0,42% | 23,91 | 24,14 | 24,05 | 23,91 | 24,10 | 479 | 13.840.139 |
| 29/12/2025 | 24,12 | 24,00 | -1,15% | 23,80 | 24,12 | 23,93 | 23,82 | 24,00 | 432 | 12.241.781 |
| 26/12/2025 | 23,92 | 24,28 | +2,49% | 23,55 | 24,29 | 23,85 | 24,04 | 24,28 | 523 | 18.075.820 |
| 23/12/2025 | 23,84 | 23,69 | -0,04% | 23,49 | 23,86 | 23,69 | 23,55 | 23,70 | 606 | 16.416.844 |
| 22/12/2025 | 23,50 | 23,70 | -0,84% | 23,15 | 23,70 | 23,40 | 23,50 | 23,70 | 736 | 20.286.500 |
| 19/12/2025 | 24,68 | 23,90 | -2,25% | 23,80 | 24,69 | 24,07 | 23,90 | 24,02 | 1.047 | 30.341.313 |
| 18/12/2025 | 24,50 | 24,45 | +0,74% | 24,24 | 24,70 | 24,40 | 24,30 | 24,45 | 504 | 14.308.988 |
| 17/12/2025 | 24,60 | 24,27 | -0,33% | 23,95 | 24,67 | 24,40 | 24,27 | 24,28 | 630 | 18.537.567 |
| 16/12/2025 | 24,80 | 24,35 | -0,86% | 24,32 | 24,81 | 24,50 | 24,35 | 24,55 | 663 | 19.276.741 |
| 15/12/2025 | 24,87 | 24,56 | +0,66% | 24,45 | 24,87 | 24,62 | 24,55 | 24,56 | 874 | 29.179.648 |
| 12/12/2025 | 24,59 | 24,40 | -0,81% | 24,23 | 24,62 | 24,42 | 24,36 | 24,40 | 441 | 14.942.830 |
| 11/12/2025 | 24,34 | 24,60 | +1,07% | 24,21 | 24,63 | 24,45 | 24,35 | 24,60 | 357 | 11.769.427 |
| 10/12/2025 | 24,14 | 24,34 | +0,83% | 23,93 | 24,34 | 24,11 | 24,19 | 24,34 | 483 | 14.558.596 |
| 9/12/2025 | 24,54 | 24,14 | -2,46% | 23,97 | 24,70 | 24,19 | 24,08 | 24,14 | 774 | 23.336.776 |
| 8/12/2025 | 24,81 | 24,75 | -0,24% | 24,60 | 25,00 | 24,80 | 24,73 | 24,75 | 504 | 14.890.317 |
| 5/12/2025 | 26,27 | 24,81 | -3,87% | 24,42 | 26,34 | 25,23 | 24,45 | 24,81 | 648 | 18.527.680 |
| 4/12/2025 | 25,94 | 25,81 | -0,27% | 25,77 | 26,09 | 25,90 | 25,81 | 25,90 | 286 | 12.058.300 |