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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 25,50 | 25,88 | +2,37% | 25,48 | 25,88 | 25,68 | 25,63 | 25,88 | 433 | 9.622.586 |
| 2/12/2025 | 25,47 | 25,28 | -1,25% | 25,28 | 25,86 | 25,49 | 25,28 | 25,29 | 525 | 14.171.007 |
| 1/12/2025 | 26,05 | 25,60 | -0,78% | 25,43 | 26,05 | 25,64 | 25,36 | 25,60 | 425 | 13.919.609 |
| 28/11/2025 | 25,59 | 25,80 | 0,00% | 25,34 | 25,80 | 25,59 | 25,47 | 25,80 | 474 | 15.393.795 |
| 27/11/2025 | 26,19 | 25,80 | -0,73% | 25,55 | 26,19 | 25,82 | 25,58 | 25,80 | 413 | 10.338.238 |
| 26/11/2025 | 25,71 | 25,99 | +2,69% | 25,64 | 26,17 | 25,93 | 25,99 | 26,08 | 415 | 14.313.193 |
| 25/11/2025 | 24,90 | 25,31 | -1,13% | 24,13 | 25,65 | 24,92 | 25,31 | 25,70 | 751 | 18.928.914 |
| 24/11/2025 | 25,39 | 25,60 | +0,99% | 25,39 | 25,82 | 25,58 | 25,45 | 25,60 | 428 | 18.081.552 |
| 21/11/2025 | 25,66 | 25,35 | -2,09% | 25,33 | 25,69 | 25,52 | 25,34 | 25,67 | 507 | 16.049.210 |
| 19/11/2025 | 25,82 | 25,89 | -0,42% | 25,52 | 26,05 | 25,73 | 25,69 | 25,89 | 642 | 14.889.892 |
| 18/11/2025 | 26,00 | 26,00 | +0,42% | 25,88 | 26,31 | 26,04 | 25,90 | 26,18 | 406 | 12.146.052 |
| 17/11/2025 | 26,10 | 25,89 | -1,82% | 25,89 | 26,25 | 26,06 | 25,89 | 26,23 | 459 | 9.837.257 |
| 14/11/2025 | 26,08 | 26,37 | +2,13% | 25,97 | 26,46 | 26,23 | 26,13 | 26,37 | 355 | 9.965.677 |
| 13/11/2025 | 26,64 | 25,82 | -3,19% | 25,82 | 27,03 | 26,36 | 25,82 | 26,13 | 703 | 14.681.197 |
| 12/11/2025 | 26,55 | 26,67 | +0,68% | 26,20 | 27,10 | 26,57 | 26,67 | 26,93 | 757 | 12.698.183 |
| 11/11/2025 | 26,36 | 26,49 | +1,34% | 26,14 | 26,96 | 26,65 | 26,49 | 26,95 | 696 | 16.951.096 |
| 10/11/2025 | 28,27 | 26,14 | -11,30% | 25,70 | 28,30 | 26,56 | 26,14 | 26,15 | 2.147 | 69.350.244 |
| 7/11/2025 | 29,38 | 29,47 | +0,72% | 29,04 | 29,47 | 29,28 | 29,12 | 29,47 | 451 | 11.308.132 |
| 6/11/2025 | 29,49 | 29,26 | -1,25% | 29,04 | 29,60 | 29,30 | 29,16 | 29,26 | 380 | 10.711.889 |
| 5/11/2025 | 29,55 | 29,63 | +1,13% | 29,24 | 29,68 | 29,48 | 29,38 | 29,63 | 285 | 12.521.375 |
| 4/11/2025 | 29,19 | 29,30 | -0,03% | 29,19 | 29,82 | 29,52 | 29,30 | 29,75 | 407 | 12.545.212 |
| 3/11/2025 | 29,32 | 29,31 | -0,41% | 29,03 | 29,45 | 29,23 | 29,12 | 29,31 | 424 | 13.754.582 |
| 31/10/2025 | 29,20 | 29,43 | +1,31% | 28,97 | 29,53 | 29,28 | 29,15 | 29,43 | 787 | 12.623.073 |
| 30/10/2025 | 28,53 | 29,05 | +0,35% | 28,53 | 29,35 | 29,07 | 29,05 | 29,09 | 400 | 12.738.189 |
| 29/10/2025 | 29,16 | 28,95 | -0,96% | 28,70 | 29,36 | 28,90 | 28,70 | 28,95 | 463 | 12.105.361 |
| 28/10/2025 | 29,30 | 29,23 | -0,37% | 28,58 | 29,39 | 28,96 | 28,84 | 29,23 | 566 | 13.676.501 |
| 27/10/2025 | 29,37 | 29,34 | +0,65% | 29,29 | 29,80 | 29,44 | 29,34 | 29,45 | 304 | 9.434.146 |
| 24/10/2025 | 29,40 | 29,15 | -0,61% | 29,06 | 29,62 | 29,22 | 29,14 | 29,15 | 1.010 | 13.019.219 |
| 23/10/2025 | 29,45 | 29,33 | -0,24% | 28,90 | 29,61 | 29,27 | 29,20 | 29,33 | 317 | 12.019.500 |
| 22/10/2025 | 29,02 | 29,40 | +1,00% | 29,00 | 29,75 | 29,27 | 29,27 | 29,40 | 230 | 10.119.542 |
| 21/10/2025 | 29,47 | 29,11 | -0,78% | 28,81 | 29,56 | 29,29 | 29,10 | 29,11 | 334 | 12.473.024 |
| 20/10/2025 | 29,12 | 29,34 | +0,76% | 29,10 | 29,50 | 29,25 | 29,26 | 29,34 | 450 | 18.898.533 |
| 17/10/2025 | 28,54 | 29,12 | +2,86% | 28,41 | 29,47 | 29,05 | 29,12 | 29,38 | 447 | 16.142.584 |
| 16/10/2025 | 28,02 | 28,31 | +1,03% | 28,02 | 28,66 | 28,33 | 28,31 | 28,55 | 297 | 10.414.709 |
| 15/10/2025 | 28,30 | 28,02 | +0,57% | 27,56 | 28,40 | 28,02 | 28,02 | 28,30 | 355 | 10.600.437 |
| 14/10/2025 | 26,50 | 27,86 | +2,73% | 26,50 | 28,39 | 27,96 | 27,86 | 28,03 | 702 | 20.302.227 |
| 13/10/2025 | 26,37 | 27,12 | +2,38% | 26,37 | 27,24 | 26,97 | 26,82 | 27,12 | 617 | 11.342.193 |
| 10/10/2025 | 26,79 | 26,49 | +0,04% | 26,12 | 26,79 | 26,33 | 26,20 | 26,49 | 318 | 8.003.897 |
| 9/10/2025 | 27,46 | 26,48 | -0,41% | 26,28 | 27,46 | 26,45 | 26,28 | 26,59 | 394 | 13.088.754 |
| 8/10/2025 | 27,30 | 26,59 | -1,08% | 26,38 | 27,30 | 26,72 | 26,55 | 26,59 | 578 | 12.570.810 |
| 7/10/2025 | 27,70 | 26,88 | -2,57% | 26,80 | 27,70 | 27,18 | 26,81 | 26,88 | 462 | 15.203.032 |
| 6/10/2025 | 28,45 | 27,59 | -2,02% | 27,34 | 28,85 | 27,85 | 27,59 | 27,87 | 545 | 13.033.998 |
| 3/10/2025 | 28,49 | 28,16 | -1,19% | 28,16 | 28,55 | 28,33 | 28,16 | 28,56 | 192 | 7.203.510 |
| 2/10/2025 | 28,60 | 28,50 | -0,56% | 28,21 | 29,00 | 28,52 | 28,45 | 28,51 | 364 | 12.715.819 |
| 1/10/2025 | 28,97 | 28,66 | -1,14% | 28,33 | 28,97 | 28,55 | 28,63 | 28,66 | 353 | 12.920.685 |
| 30/9/2025 | 28,43 | 28,99 | +1,40% | 28,42 | 29,10 | 28,79 | 28,63 | 28,99 | 534 | 19.892.153 |
| 29/9/2025 | 28,12 | 28,59 | +2,47% | 28,10 | 28,67 | 28,41 | 28,46 | 28,59 | 323 | 9.199.560 |
| 26/9/2025 | 28,29 | 27,90 | -1,38% | 27,90 | 28,29 | 28,05 | 27,90 | 28,23 | 181 | 7.298.248 |
| 25/9/2025 | 28,20 | 28,29 | +0,25% | 27,94 | 28,31 | 28,13 | 28,05 | 28,29 | 262 | 9.786.511 |
| 24/9/2025 | 28,25 | 28,22 | -0,07% | 27,89 | 28,33 | 28,13 | 28,05 | 28,22 | 394 | 11.334.348 |
| 23/9/2025 | 27,91 | 28,24 | +0,57% | 27,74 | 28,36 | 28,11 | 28,13 | 28,24 | 340 | 13.765.586 |
| 22/9/2025 | 28,10 | 28,08 | -0,25% | 27,84 | 28,27 | 28,01 | 27,89 | 28,08 | 348 | 12.185.893 |
| 19/9/2025 | 28,46 | 28,15 | +0,39% | 28,01 | 28,94 | 28,22 | 28,04 | 28,15 | 298 | 10.941.306 |
| 18/9/2025 | 28,79 | 28,04 | -1,96% | 28,02 | 28,79 | 28,33 | 28,04 | 28,13 | 247 | 9.097.170 |
| 17/9/2025 | 28,30 | 28,60 | +0,25% | 28,30 | 28,79 | 28,61 | 28,60 | 28,77 | 389 | 8.419.448 |
| 16/9/2025 | 28,76 | 28,53 | +0,46% | 28,31 | 28,76 | 28,56 | 28,35 | 28,54 | 386 | 11.870.600 |
| 15/9/2025 | 28,74 | 28,40 | -1,05% | 28,22 | 28,77 | 28,56 | 28,21 | 28,49 | 336 | 11.155.747 |
| 12/9/2025 | 28,85 | 28,70 | -0,45% | 28,47 | 28,99 | 28,69 | 28,61 | 28,70 | 332 | 12.028.194 |
| 11/9/2025 | 28,75 | 28,83 | -0,59% | 28,75 | 29,37 | 29,15 | 28,83 | 29,25 | 377 | 12.738.976 |
| 10/9/2025 | 28,81 | 29,00 | +0,31% | 28,67 | 29,02 | 28,87 | 28,74 | 29,00 | 311 | 14.168.898 |
| 9/9/2025 | 28,64 | 28,91 | +1,98% | 28,49 | 28,92 | 28,71 | 28,70 | 28,91 | 248 | 9.701.513 |
| 8/9/2025 | 29,03 | 28,35 | -2,17% | 28,29 | 29,20 | 28,56 | 28,35 | 28,55 | 427 | 16.587.186 |
| 5/9/2025 | 29,02 | 28,98 | -0,72% | 28,94 | 29,57 | 29,19 | 28,89 | 28,98 | 320 | 11.912.822 |
| 4/9/2025 | 28,75 | 29,19 | +0,66% | 28,75 | 29,20 | 29,01 | 29,00 | 29,19 | 279 | 10.773.495 |
| 3/9/2025 | 29,11 | 29,00 | -0,89% | 28,96 | 29,51 | 29,15 | 29,00 | 29,11 | 269 | 10.884.739 |
| 2/9/2025 | 29,07 | 29,26 | -0,85% | 29,01 | 29,65 | 29,26 | 29,26 | 29,59 | 420 | 15.441.631 |
| 1/9/2025 | 29,14 | 29,51 | -0,24% | 29,14 | 30,19 | 29,68 | 29,51 | 29,59 | 493 | 19.191.148 |
| 29/8/2025 | 29,63 | 29,58 | -1,66% | 29,26 | 29,93 | 29,51 | 29,26 | 29,58 | 379 | 17.487.491 |
| 28/8/2025 | 29,60 | 30,08 | +2,00% | 29,60 | 30,09 | 29,91 | 29,97 | 30,08 | 328 | 16.326.505 |
| 27/8/2025 | 29,46 | 29,49 | +1,24% | 29,25 | 29,95 | 29,48 | 29,30 | 29,49 | 400 | 20.452.351 |
| 26/8/2025 | 29,84 | 29,13 | -2,41% | 29,13 | 30,16 | 29,71 | 29,13 | 29,47 | 323 | 15.408.774 |
| 25/8/2025 | 29,34 | 29,85 | +2,58% | 29,28 | 30,10 | 29,80 | 29,65 | 29,85 | 397 | 19.898.611 |
| 22/8/2025 | 28,90 | 29,10 | +0,55% | 28,71 | 29,40 | 29,12 | 29,10 | 29,24 | 340 | 14.860.588 |
| 21/8/2025 | 28,72 | 28,94 | -0,07% | 28,35 | 29,00 | 28,64 | 28,56 | 28,94 | 362 | 15.860.805 |
| 20/8/2025 | 28,97 | 28,96 | +0,56% | 28,69 | 29,12 | 28,92 | 28,72 | 28,96 | 250 | 10.707.820 |
| 19/8/2025 | 28,86 | 28,80 | -2,70% | 28,67 | 29,16 | 28,87 | 28,80 | 29,03 | 330 | 15.585.070 |
| 18/8/2025 | 28,90 | 29,60 | +2,92% | 28,85 | 29,70 | 29,38 | 29,27 | 29,60 | 489 | 24.036.259 |
| 15/8/2025 | 28,80 | 28,76 | -1,41% | 28,69 | 29,51 | 29,11 | 28,76 | 29,14 | 306 | 14.812.757 |
| 14/8/2025 | 28,42 | 29,17 | +0,28% | 28,20 | 29,19 | 28,84 | 28,66 | 29,17 | 313 | 12.037.652 |
| 13/8/2025 | 29,07 | 29,09 | -0,92% | 28,74 | 29,77 | 29,23 | 28,94 | 29,09 | 398 | 19.520.931 |
| 12/8/2025 | 28,36 | 29,36 | +2,37% | 28,36 | 30,44 | 29,68 | 29,36 | 29,54 | 823 | 35.808.831 |
| 11/8/2025 | 25,50 | 28,68 | +18,27% | 25,50 | 28,85 | 27,66 | 28,30 | 28,68 | 1.619 | 53.331.217 |
| 8/8/2025 | 24,31 | 24,25 | -0,25% | 23,85 | 24,60 | 24,17 | 24,12 | 24,25 | 311 | 9.752.720 |
| 7/8/2025 | 24,20 | 24,31 | -0,33% | 23,92 | 24,59 | 24,36 | 24,31 | 24,55 | 351 | 10.153.030 |
| 6/8/2025 | 23,79 | 24,39 | +2,52% | 23,79 | 24,55 | 24,22 | 24,27 | 24,39 | 286 | 8.784.606 |
| 5/8/2025 | 24,13 | 23,79 | -1,57% | 23,76 | 24,45 | 23,98 | 23,79 | 23,99 | 348 | 7.556.021 |
| 4/8/2025 | 24,23 | 24,17 | -0,21% | 24,00 | 24,96 | 24,23 | 24,00 | 24,17 | 361 | 8.743.402 |
| 1/8/2025 | 24,76 | 24,22 | +0,79% | 24,22 | 24,95 | 24,54 | 24,22 | 24,52 | 304 | 10.936.319 |
| 31/7/2025 | 24,80 | 24,03 | -2,83% | 23,96 | 24,80 | 24,19 | 24,03 | 24,30 | 401 | 11.042.179 |
| 30/7/2025 | 25,09 | 24,73 | +0,49% | 24,29 | 25,09 | 24,68 | 24,60 | 24,73 | 390 | 8.876.486 |
| 29/7/2025 | 24,48 | 24,61 | +1,53% | 24,29 | 24,96 | 24,64 | 24,61 | 24,93 | 338 | 9.026.476 |
| 28/7/2025 | 25,49 | 24,24 | -4,83% | 24,16 | 25,56 | 24,78 | 24,21 | 24,24 | 465 | 9.134.583 |
| 25/7/2025 | 24,95 | 25,47 | +0,91% | 24,95 | 25,84 | 25,55 | 25,48 | 25,78 | 202 | 8.783.286 |
| 24/7/2025 | 24,25 | 25,24 | +0,44% | 24,25 | 25,25 | 24,98 | 25,28 | 25,24 | 311 | 7.294.436 |
| 23/7/2025 | 24,52 | 25,13 | +1,00% | 24,52 | 25,42 | 25,18 | 25,13 | 25,43 | 206 | 6.644.828 |
| 22/7/2025 | 24,78 | 24,88 | +1,39% | 24,54 | 25,63 | 25,11 | 24,88 | 24,92 | 434 | 9.243.278 |
| 21/7/2025 | 24,66 | 24,54 | +0,12% | 24,27 | 24,88 | 24,48 | 24,48 | 24,54 | 406 | 10.615.655 |
| 18/7/2025 | 25,68 | 24,51 | -5,11% | 24,46 | 25,70 | 24,98 | 24,51 | 24,66 | 496 | 9.899.598 |
| 17/7/2025 | 25,50 | 25,83 | +0,51% | 25,50 | 25,88 | 25,69 | 25,53 | 25,83 | 362 | 10.527.502 |
| 16/7/2025 | 25,70 | 25,70 | +1,22% | 25,41 | 26,03 | 25,68 | 25,45 | 25,70 | 374 | 16.333.216 |
| 15/7/2025 | 25,64 | 25,39 | -0,86% | 25,35 | 26,00 | 25,61 | 25,39 | 25,69 | 413 | 10.815.272 |
| 14/7/2025 | 26,72 | 25,61 | -4,08% | 25,56 | 26,75 | 25,93 | 25,61 | 25,83 | 433 | 13.248.328 |
| 11/7/2025 | 26,51 | 26,70 | -0,41% | 25,97 | 27,42 | 26,92 | 26,70 | 27,02 | 496 | 16.771.185 |
| 10/7/2025 | 25,85 | 26,81 | -1,11% | 25,81 | 27,14 | 26,76 | 26,81 | 27,00 | 480 | 18.584.389 |
| 9/7/2025 | 25,60 | 27,11 | +6,69% | 25,60 | 27,17 | 26,81 | 27,00 | 27,11 | 657 | 22.024.766 |
| 8/7/2025 | 25,25 | 25,41 | +1,15% | 24,69 | 25,67 | 25,37 | 25,41 | 25,55 | 460 | 15.973.320 |
| 7/7/2025 | 24,56 | 25,12 | +2,95% | 24,32 | 25,28 | 24,82 | 25,12 | 25,28 | 614 | 15.576.708 |
| 4/7/2025 | 24,03 | 24,40 | +1,54% | 23,93 | 24,55 | 24,19 | 24,40 | 24,56 | 331 | 10.560.737 |
| 3/7/2025 | 23,87 | 24,03 | -0,50% | 23,81 | 24,47 | 24,26 | 24,03 | 24,33 | 313 | 10.539.647 |
| 2/7/2025 | 24,55 | 24,15 | -1,51% | 23,49 | 24,55 | 23,97 | 23,85 | 24,15 | 540 | 17.497.755 |
| 1/7/2025 | 24,24 | 24,52 | +2,25% | 23,94 | 24,53 | 24,26 | 24,52 | 24,54 | 523 | 13.915.898 |
| 30/6/2025 | 24,00 | 23,98 | +1,40% | 23,74 | 24,29 | 23,97 | 23,88 | 23,98 | 428 | 12.528.931 |
| 27/6/2025 | 23,49 | 23,65 | +0,42% | 23,34 | 24,00 | 23,78 | 23,65 | 23,95 | 315 | 8.654.407 |
| 26/6/2025 | 23,96 | 23,55 | -1,71% | 23,30 | 23,96 | 23,65 | 23,30 | 23,55 | 441 | 14.164.072 |
| 25/6/2025 | 24,00 | 23,96 | +0,29% | 23,76 | 24,41 | 24,00 | 23,75 | 23,96 | 436 | 11.208.702 |
| 24/6/2025 | 22,91 | 23,89 | +3,20% | 22,88 | 23,89 | 23,64 | 23,57 | 23,89 | 388 | 13.497.055 |
| 23/6/2025 | 23,29 | 23,15 | -1,32% | 22,95 | 23,39 | 23,16 | 23,01 | 23,15 | 415 | 10.901.255 |
| 20/6/2025 | 23,30 | 23,46 | +0,26% | 23,00 | 23,51 | 23,26 | 23,40 | 23,46 | 362 | 12.563.721 |
| 18/6/2025 | 23,46 | 23,40 | 0,00% | 23,26 | 23,59 | 23,39 | 23,26 | 23,40 | 296 | 7.991.141 |
| 17/6/2025 | 23,30 | 23,40 | +1,08% | 23,16 | 23,53 | 23,33 | 23,22 | 23,40 | 289 | 9.113.234 |
| 16/6/2025 | 23,12 | 23,15 | -0,52% | 23,10 | 23,38 | 23,22 | 23,15 | 23,38 | 381 | 9.912.984 |