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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 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 |
| 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 |