U.S. Markets close in 4 hrs 25 mins

M. Dias Branco S.A. Indústria e Comércio de Alimentos (MDIA3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
48.69-0.76 (-1.54%)
As of 12:19PM BRT. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201749.4849.8548.5448.6948.69105,900
Jun 21, 201749.1549.5948.1849.4549.45454,500
Jun 20, 201750.0150.7649.0049.0049.00453,400
Jun 19, 201749.8051.6349.6250.2550.25635,100
Jun 16, 201749.7050.1549.1549.9649.962,213,400
Jun 15, 201749.4549.4549.4549.4549.45-
Jun 14, 201750.2150.3649.4049.4549.45595,600
Jun 13, 201749.4050.2049.0250.2050.20394,500
Jun 12, 201751.4951.4949.0949.4249.42561,100
Jun 09, 201751.9952.1150.1851.4551.45578,400
Jun 08, 201752.2852.2851.0651.7451.74371,500
Jun 07, 201751.6752.4651.3052.4652.46372,000
Jun 06, 201750.8851.9750.3851.0851.08414,900
Jun 05, 201750.4251.8049.6950.8050.80311,700
Jun 02, 201752.1752.8850.2350.2350.23476,700
Jun 01, 201754.0354.4851.2251.6351.63753,000
May 31, 201753.9854.5752.6654.1054.10852,500
May 30, 201753.9855.3453.3053.4253.42527,600
May 29, 201754.3254.3254.3254.3254.32-
May 26, 201753.0054.4053.0054.3254.321,256,300
May 25, 201755.0755.5052.5552.6252.62611,100
May 24, 201754.4255.5153.5654.9054.90431,800
May 23, 201752.6954.2452.3553.6353.63517,000
May 22, 201751.5553.5151.0052.6952.69389,400
May 19, 201753.1053.9250.6252.1052.101,006,800
May 18, 201752.9952.9948.7051.0651.06966,900
May 17, 201758.1558.1556.2057.5457.54439,100
May 16, 201756.9058.3056.9058.3058.30897,100
May 15, 201757.2457.4856.8256.9056.90560,100
May 12, 201758.0158.6056.8156.8156.81363,400
May 11, 201755.0158.0054.7158.0058.001,187,300
May 10, 201753.5056.9753.5055.2355.23897,700
May 09, 201751.8353.6951.6853.2353.23675,300
May 08, 201752.1552.5051.0151.8151.81607,300
May 05, 201749.9751.4349.1750.4050.40291,500
May 04, 201749.9050.3948.7949.5449.54338,300
May 03, 201750.6851.0849.2649.7349.73241,300
May 02, 201748.7350.7448.1950.6850.68604,500
Apr 28, 201748.4949.1448.0348.7348.73783,900
Apr 27, 201748.8048.8047.8048.4648.46263,600
Apr 26, 201749.0049.5448.2648.6948.69301,300
Apr 25, 201747.8448.8947.4648.8348.83387,500
Apr 24, 201747.3848.9647.2448.2348.23897,300
Apr 20, 201746.9747.8046.6947.3847.38317,300
Apr 19, 201748.3349.0346.7247.2547.25382,100
Apr 18, 201747.0648.1946.2848.1948.19411,400
Apr 17, 201747.4947.8046.1546.8046.80291,600
Apr 17, 20173/1 Stock Split
Apr 13, 201746.6647.5846.31142.4747.49720,300
Apr 12, 201745.5046.8045.16140.0046.67999,300
Apr 11, 201745.3845.9944.87136.5045.50451,500
Apr 10, 201745.8946.0245.20136.1545.38501,000
Apr 07, 201743.8645.7843.61137.0145.67688,500
Apr 06, 201743.6744.3043.22131.6743.89809,700
Apr 05, 201742.9244.0342.56131.0043.67721,800
Apr 04, 201743.0443.3041.87127.9542.65380,100
Apr 03, 201742.6043.3442.16129.1343.04476,400
Mar 31, 201742.0042.6941.67127.8042.60577,800
Mar 30, 201742.3542.7841.58125.6741.89562,800
Mar 29, 201743.1143.3441.25126.5242.17536,400
Mar 28, 201742.1643.1641.80128.5042.83303,300
Mar 27, 201742.0442.5241.72126.1142.04205,500
Mar 24, 201742.1842.8541.68126.1142.04322,800
Mar 23, 201741.4842.1641.09125.8441.95318,600
Mar 22, 201741.5441.8740.97125.3941.80310,800
Mar 21, 201742.0842.1241.20124.1941.40499,800
Mar 20, 201742.6042.8941.73125.5541.85519,600
Mar 17, 201742.8743.3341.95127.3942.46530,100
Mar 16, 201742.9043.3442.36128.6142.87325,200
Mar 15, 201743.8043.8041.66127.7442.58590,400
Mar 14, 201742.1344.1942.10130.0043.33498,600
Mar 13, 201741.4942.6641.49125.9141.97464,400
Mar 10, 201741.9342.2241.00124.4341.48319,200
Mar 09, 201740.6642.1340.34125.7041.90620,100
Mar 08, 201741.0142.0040.19121.4540.48578,400
Mar 07, 201744.0044.4940.33122.0440.682,048,400
Mar 06, 201743.8345.2443.83134.0044.671,737,000
Mar 03, 201744.0144.3343.52132.5444.18246,900
Mar 02, 201744.7745.1743.84132.0844.03412,800
Mar 01, 201746.0746.6743.94133.7544.58534,300
Feb 24, 201745.0146.2844.57138.2046.07628,500
Feb 23, 201745.5546.4044.67135.7545.25665,400
Feb 22, 201744.8446.5044.84136.9945.66611,100
Feb 21, 201746.3746.8245.12136.0045.33420,900
Feb 20, 201746.0946.5145.43139.5446.51244,500
Feb 17, 201746.3346.3345.06136.3245.44384,900
Feb 16, 201745.0146.3345.01138.8546.28487,200
Feb 15, 201744.3346.4744.00136.1345.38710,100
Feb 14, 201744.0044.3743.70131.7943.93338,100
Feb 13, 201744.4044.5743.71132.0044.00266,700
Feb 10, 201743.5044.2743.10132.0044.00255,300
Feb 09, 201742.7343.3341.75129.9943.33446,100
Feb 08, 201743.3343.3342.07127.1642.39370,800
Feb 07, 201742.4343.4941.57129.0143.00615,600
Feb 06, 201743.0043.0042.09127.2042.40403,200
Feb 03, 201741.7943.0041.79128.2842.76444,900
Feb 02, 201742.0642.3841.74126.4942.16731,400
Feb 01, 201741.6642.4041.22126.2842.09615,000
Jan 31, 201741.3641.8041.17123.9241.31353,700
Jan 30, 201741.9542.3940.86124.9541.65431,100
*Close price adjusted for dividends and splits.
Loading more data...