O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
17/4/2025 25,09 25,01 -0,04% 24,41 25,40 25,05 24,84 25,01 2.375 22.163.398
16/4/2025 24,19 25,02 +3,05% 23,80 25,39 24,88 25,02 25,38 748 22.266.388
15/4/2025 24,21 24,28 +1,55% 23,86 24,36 24,07 24,06 24,28 402 12.941.682
14/4/2025 23,90 23,91 -0,42% 23,79 24,31 23,94 23,82 23,91 356 10.096.444
11/4/2025 23,27 24,01 +1,69% 23,27 24,01 23,69 23,76 24,01 276 9.095.907
10/4/2025 23,73 23,61 -0,80% 23,23 24,03 23,55 23,25 23,61 653 12.706.829
9/4/2025 23,96 23,80 +0,29% 23,32 24,14 23,73 23,60 23,80 396 13.711.568
8/4/2025 24,00 23,73 -0,59% 23,73 24,49 23,94 23,73 23,90 358 11.499.285
7/4/2025 23,80 23,87 -0,29% 22,78 24,21 23,74 23,87 24,05 740 18.962.915
4/4/2025 23,99 23,94 -1,64% 23,49 24,35 23,91 23,65 23,94 566 20.227.014
3/4/2025 23,16 24,34 +6,15% 22,93 24,34 23,86 24,20 24,34 582 14.137.858
2/4/2025 22,85 22,93 +2,73% 22,53 23,50 23,10 22,93 23,30 461 12.183.621
1/4/2025 23,13 22,32 -3,13% 22,32 23,13 22,58 22,32 22,68 617 14.375.411
31/3/2025 22,60 23,04 +1,14% 22,28 23,25 22,77 22,78 23,04 504 14.026.059
28/3/2025 22,78 22,78 0,00% 22,09 22,87 22,50 22,47 22,78 494 14.198.548
27/3/2025 22,95 22,78 -0,48% 22,75 23,12 22,93 22,78 22,92 503 13.076.625
26/3/2025 23,28 22,89 -0,87% 22,78 23,56 23,02 22,89 23,04 589 13.041.018
25/3/2025 23,75 23,09 -3,59% 23,07 23,89 23,54 23,09 23,44 457 12.686.533
24/3/2025 23,72 23,95 +0,97% 22,94 24,05 23,81 23,79 23,95 380 12.165.818
21/3/2025 23,73 23,72 -0,04% 23,64 24,05 23,90 23,67 23,72 502 13.496.332
20/3/2025 23,80 23,73 -0,17% 23,43 24,09 23,83 23,73 23,98 567 13.695.489
19/3/2025 23,34 23,77 +0,38% 23,34 23,95 23,66 23,62 23,77 582 15.050.478
18/3/2025 23,84 23,68 -0,42% 23,52 24,02 23,75 23,54 23,68 648 15.742.412
17/3/2025 23,40 23,78 +2,68% 23,16 23,78 23,48 23,52 23,78 689 19.082.725
14/3/2025 22,94 23,16 +1,14% 22,72 23,33 22,99 23,16 23,34 502 12.088.294
13/3/2025 22,66 22,90 +2,10% 22,39 22,90 22,66 22,56 22,90 433 10.218.208
12/3/2025 23,21 22,43 -2,52% 22,10 23,36 22,70 22,43 22,53 632 15.486.674
11/3/2025 24,13 23,01 -5,31% 22,92 24,40 23,45 23,01 23,23 479 10.701.841
10/3/2025 23,66 24,30 +3,18% 23,29 24,61 24,14 24,12 24,30 508 12.472.439
7/3/2025 23,16 23,55 +0,86% 22,82 23,97 23,49 23,55 23,76 453 11.511.204
6/3/2025 22,56 23,35 +3,78% 22,56 23,39 23,02 23,14 23,35 395 10.495.067
5/3/2025 22,14 22,50 +0,31% 22,14 23,72 22,85 22,50 22,90 437 11.971.385
28/2/2025 22,94 22,43 -2,05% 22,43 23,08 22,68 22,43 22,79 364 10.561.777
27/2/2025 22,48 22,90 +2,51% 22,09 22,90 22,48 22,53 22,90 474 11.453.019
26/2/2025 23,13 22,34 -3,08% 22,17 23,55 22,58 22,17 22,34 647 14.370.663
25/2/2025 23,74 23,05 -4,36% 22,60 24,17 23,25 22,68 23,05 581 14.463.990
24/2/2025 23,81 24,10 +1,99% 23,79 25,69 24,30 23,76 24,10 564 16.525.977
21/2/2025 23,79 23,63 -0,84% 23,10 23,79 23,44 23,32 23,63 392 12.044.304
20/2/2025 23,98 23,83 +0,13% 23,42 24,35 23,92 23,45 23,83 529 9.738.045
19/2/2025 24,54 23,80 -2,42% 23,53 25,01 24,41 23,55 23,80 1.087 28.352.236
18/2/2025 23,85 24,39 +4,86% 22,99 24,74 24,27 24,39 24,62 1.205 35.252.337
17/2/2025 22,74 23,26 +2,78% 22,63 23,85 23,38 23,26 23,65 403 10.265.706
14/2/2025 22,47 22,63 +2,21% 22,47 23,12 22,84 22,63 22,65 367 9.760.820
13/2/2025 22,20 22,14 -0,72% 21,78 22,39 22,05 22,14 22,39 236 5.154.309
12/2/2025 22,42 22,30 +0,22% 21,73 22,78 22,29 22,30 22,41 334 9.587.199
11/2/2025 21,61 22,25 +3,92% 21,47 22,66 22,17 22,25 22,64 327 7.652.749
10/2/2025 21,61 21,41 -0,09% 21,41 22,50 21,82 21,41 21,76 292 7.618.241
7/2/2025 22,28 21,43 -3,77% 21,41 22,51 21,99 21,43 21,61 340 8.983.972
6/2/2025 21,74 22,27 +3,44% 21,44 22,27 21,79 21,95 22,27 352 9.073.445
5/2/2025 22,92 21,53 -4,94% 21,53 23,00 22,12 21,53 21,79 557 12.418.903
4/2/2025 22,82 22,65 -0,31% 22,56 23,43 22,98 22,65 23,00 360 10.643.293
3/2/2025 23,07 22,72 -2,36% 22,72 23,19 22,97 22,72 22,94 316 10.444.346
31/1/2025 24,31 23,27 -3,84% 23,07 24,31 23,43 23,08 23,27 562 12.325.408
30/1/2025 24,21 24,20 +0,17% 23,77 24,38 24,09 24,00 24,20 301 11.435.577
29/1/2025 22,32 24,16 +7,43% 22,10 24,44 23,50 24,16 24,35 1.023 23.975.894
28/1/2025 22,43 22,49 +0,27% 22,02 23,13 22,50 22,16 22,49 618 14.641.313
27/1/2025 20,20 22,43 +12,37% 20,08 22,43 21,73 22,20 22,43 756 18.844.666
24/1/2025 20,61 19,96 -2,82% 19,87 21,03 20,57 19,96 20,25 341 8.089.034
23/1/2025 20,77 20,54 -1,15% 20,54 21,05 20,82 20,54 20,75 354 9.947.388
22/1/2025 20,21 20,78 +2,26% 19,98 20,78 20,32 20,46 20,78 382 9.723.355
21/1/2025 19,49 20,32 +3,36% 19,46 20,53 20,10 20,20 20,32 450 10.882.635
20/1/2025 19,69 19,66 +0,56% 19,20 19,81 19,45 19,36 19,66 318 9.377.190
17/1/2025 19,72 19,55 -0,86% 19,29 19,72 19,51 19,46 19,55 306 7.617.692
16/1/2025 20,26 19,72 -1,89% 19,51 20,33 19,73 19,62 19,72 416 9.099.023
15/1/2025 19,55 20,10 +2,34% 19,55 20,49 20,11 20,10 20,22 545 11.899.323
14/1/2025 19,40 19,64 +0,77% 19,32 19,65 19,52 19,44 19,64 252 6.983.426
13/1/2025 19,48 19,49 -0,61% 19,22 19,63 19,47 19,34 19,49 261 7.973.627
10/1/2025 20,43 19,61 -2,82% 19,11 20,43 19,57 19,35 19,61 492 12.330.046
9/1/2025 19,96 20,18 +0,10% 19,91 20,45 20,19 20,16 20,18 3.561 13.947.997
8/1/2025 20,37 20,16 -0,35% 19,63 20,37 19,93 19,91 20,16 377 12.076.879
7/1/2025 20,09 20,23 +0,60% 20,02 20,65 20,38 20,23 20,39 505 10.232.814
6/1/2025 19,80 20,11 +2,76% 19,73 20,47 19,95 19,90 20,11 464 11.529.369
3/1/2025 19,81 19,57 -1,41% 19,55 19,93 19,70 19,57 19,75 309 11.400.094
2/1/2025 20,05 19,85 -0,45% 19,44 20,37 19,74 19,46 19,85 700 15.328.277
30/12/2024 20,37 19,94 -2,11% 19,94 20,56 20,17 19,94 19,97 406 7.822.394
27/12/2024 20,44 20,37 +0,69% 20,00 20,88 20,18 20,01 20,37 450 11.256.864
26/12/2024 20,73 20,23 -1,51% 20,09 20,73 20,46 20,23 20,68 452 12.611.124
23/12/2024 21,01 20,54 +0,49% 20,37 21,04 20,59 20,40 20,54 633 15.581.032
20/12/2024 19,73 20,44 +4,66% 19,42 20,69 20,10 20,44 20,65 821 22.455.461
19/12/2024 19,80 19,53 -1,81% 18,96 19,80 19,27 19,48 19,53 894 17.589.339
18/12/2024 19,73 19,89 +0,71% 19,56 20,18 19,88 19,69 19,89 443 19.092.479
17/12/2024 19,93 19,75 -2,23% 19,70 20,40 20,06 19,74 19,91 599 16.939.048
16/12/2024 21,45 20,20 -4,94% 20,01 21,45 20,68 20,01 20,20 1.167 23.389.002
13/12/2024 21,99 21,25 -1,62% 21,25 21,99 21,50 21,25 21,51 597 14.281.141
12/12/2024 22,38 21,60 -2,44% 21,53 22,39 21,81 21,60 21,77 509 13.279.295
11/12/2024 22,29 22,14 +0,73% 21,86 22,64 22,09 22,14 22,16 492 12.808.770
10/12/2024 21,89 21,98 +1,06% 21,84 22,24 22,03 21,90 22,16 314 11.744.335
9/12/2024 21,69 21,75 -1,14% 21,52 22,26 21,76 21,58 21,75 531 16.335.748
6/12/2024 22,29 22,00 -1,39% 21,83 22,47 22,19 21,83 22,00 396 12.033.972
5/12/2024 22,40 22,31 +0,27% 22,01 22,56 22,27 22,30 22,43 403 13.014.441
4/12/2024 22,12 22,25 +2,30% 21,80 22,67 22,29 22,25 22,41 431 14.981.640
3/12/2024 22,77 21,75 -4,61% 21,75 22,95 22,27 21,75 21,95 616 15.781.514
2/12/2024 22,55 22,80 +2,24% 21,94 22,80 22,32 22,79 22,80 576 16.492.476
29/11/2024 22,28 22,30 +0,22% 21,49 22,59 21,84 22,17 22,30 857 20.567.907
28/11/2024 22,68 22,25 -1,29% 21,80 22,78 22,14 21,96 22,25 728 21.182.485
27/11/2024 23,14 22,54 -1,62% 22,40 23,29 22,71 22,54 22,79 848 19.121.894
26/11/2024 23,22 22,91 -0,65% 22,79 23,32 23,09 22,91 23,32 388 13.307.889
25/11/2024 23,74 23,06 -2,82% 23,06 23,87 23,29 23,06 23,21 771 23.345.648
22/11/2024 23,02 23,73 +3,53% 22,73 23,73 23,09 23,58 23,73 628 15.245.609
21/11/2024 22,72 22,92 +0,88% 22,39 23,31 22,96 22,76 23,20 550 20.674.103
19/11/2024 24,00 22,72 -5,02% 22,72 24,51 23,48 22,72 22,74 1.101 20.340.269
18/11/2024 25,02 23,92 -4,43% 23,90 25,40 24,82 23,92 24,24 591 18.704.802
14/11/2024 24,30 25,03 +3,43% 24,20 25,66 25,16 25,03 25,52 551 16.238.740
13/11/2024 23,67 24,20 +2,24% 23,50 24,49 23,88 24,20 24,30 492 13.007.009
12/11/2024 23,66 23,67 -0,92% 22,81 23,70 23,20 23,30 23,67 542 19.803.294
11/11/2024 23,63 23,89 -6,09% 21,87 23,89 22,84 23,61 23,89 2.385 67.958.761
8/11/2024 26,07 25,44 -2,00% 25,11 26,07 25,57 25,13 25,44 358 14.373.015
7/11/2024 26,50 25,96 -1,18% 25,84 26,53 26,10 25,96 26,26 266 10.484.511
6/11/2024 25,78 26,27 -0,15% 25,78 26,55 26,19 26,27 26,55 327 13.614.126
5/11/2024 26,16 26,31 +0,61% 25,73 26,47 26,02 26,20 26,32 286 12.268.639
4/11/2024 25,55 26,15 +1,75% 25,55 26,32 26,06 26,00 26,15 452 17.180.249
1/11/2024 25,10 25,70 +2,55% 25,01 25,70 25,39 25,35 25,70 440 17.169.206
31/10/2024 25,26 25,06 -0,28% 24,87 25,26 24,99 24,93 25,06 304 14.317.282
30/10/2024 25,28 25,13 -0,63% 24,95 25,28 25,08 25,01 25,13 256 12.875.739
29/10/2024 25,18 25,29 -0,32% 24,82 25,33 25,05 24,88 25,29 230 8.916.085
28/10/2024 24,99 25,37 +2,67% 24,64 25,37 25,21 25,11 25,37 382 15.701.718
25/10/2024 25,25 24,71 -3,17% 24,70 25,36 24,88 24,70 24,79 626 15.941.575
24/10/2024 25,00 25,52 +2,61% 24,81 25,62 25,28 25,50 25,52 316 13.465.796
23/10/2024 25,07 24,87 -0,76% 24,61 25,18 24,92 24,87 25,10 1.314 18.799.466
22/10/2024 24,92 25,06 +0,16% 24,63 25,44 24,96 24,88 25,06 1.456 24.680.415
21/10/2024 25,00 25,02 -0,99% 24,65 25,32 24,91 25,02 25,32 445 18.259.187

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.