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.

MDIA3F - 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 29,40 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
13/6/2025 23,20 23,27 -0,60% 22,89 23,33 23,12 23,20 23,27 526 10.322.720
12/6/2025 23,01 23,41 +1,61% 23,01 23,46 23,21 23,05 23,41 275 8.894.887
11/6/2025 23,45 23,04 -0,90% 23,01 23,65 23,21 23,04 23,50 307 7.211.336
10/6/2025 23,59 23,25 -0,81% 23,25 23,60 23,46 23,25 23,55 249 6.245.425
9/6/2025 23,39 23,44 +0,21% 23,00 23,57 23,25 23,30 23,44 502 15.591.425
6/6/2025 23,69 23,39 -0,26% 23,15 23,69 23,40 23,39 23,64 316 8.717.825
5/6/2025 23,69 23,45 +0,09% 23,35 23,98 23,55 23,45 23,66 303 9.260.130
4/6/2025 23,50 23,43 +0,13% 23,43 23,97 23,66 23,43 23,70 278 8.118.181
3/6/2025 23,33 23,40 -0,72% 23,10 23,57 23,30 23,40 23,49 427 11.534.167
2/6/2025 24,00 23,57 -1,67% 23,31 24,20 23,66 23,40 23,57 540 13.796.380
30/5/2025 24,09 23,97 -0,21% 23,57 24,20 23,81 23,81 23,97 490 15.480.582
29/5/2025 23,89 24,02 -0,58% 23,43 24,08 23,89 23,76 24,02 357 8.466.770
28/5/2025 23,90 24,16 +1,94% 23,61 24,20 23,94 23,90 24,16 338 10.995.397
27/5/2025 23,45 23,70 -0,50% 23,45 24,05 23,80 23,67 23,96 361 9.087.111
26/5/2025 23,61 23,82 +1,62% 23,53 23,94 23,70 23,61 23,82 321 8.788.902
23/5/2025 23,90 23,44 -3,14% 23,26 24,31 23,60 23,42 23,44 525 12.969.708
22/5/2025 24,14 24,20 -0,21% 23,55 24,59 24,18 23,91 24,20 287 9.463.029
21/5/2025 24,63 24,25 -0,16% 24,02 24,63 24,36 24,02 24,25 287 9.397.863
20/5/2025 24,40 24,29 -0,04% 24,22 24,65 24,42 24,29 24,64 332 10.037.506
19/5/2025 24,21 24,30 -0,41% 24,08 24,54 24,36 24,30 24,47 462 16.327.996
16/5/2025 23,99 24,40 +1,33% 23,70 24,44 24,11 24,30 24,40 491 15.081.604
15/5/2025 23,99 24,08 +0,38% 23,73 24,22 23,90 24,05 24,08 409 12.393.885
14/5/2025 24,48 23,99 -1,19% 23,40 24,69 23,93 23,59 23,99 430 13.104.119
13/5/2025 23,67 24,28 +2,23% 23,60 24,37 24,04 24,10 24,28 317 9.987.568
12/5/2025 23,66 23,75 +1,45% 23,57 24,03 23,81 23,65 23,75 407 13.671.084
9/5/2025 23,60 23,41 +0,04% 23,28 23,82 23,56 23,41 23,66 411 12.227.936
8/5/2025 23,32 23,40 +0,82% 22,88 24,00 23,52 23,40 23,59 429 14.479.568
7/5/2025 23,76 23,21 -1,32% 22,95 24,08 23,26 23,05 23,21 459 11.259.630
6/5/2025 23,74 23,52 +0,09% 23,51 24,58 23,96 23,52 23,94 656 19.138.100
5/5/2025 24,54 23,50 -7,19% 21,79 24,70 22,87 23,50 23,64 2.069 46.879.506
2/5/2025 25,37 25,32 +1,28% 24,91 25,66 25,34 25,32 25,45 575 12.635.087
29/4/2025 25,35 25,00 -2,08% 25,00 25,50 25,24 25,00 25,27 353 9.759.635
28/4/2025 24,82 25,53 +2,53% 24,82 25,91 25,53 25,10 25,53 396 14.985.163

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.