MDIA3 Geçmiş veriler - M. Dias Branco SA Industria e Comercio de Alimentos | Makkler

MDIA3 Geçmiş veriler - M. Dias Branco SA Industria e Comercio de Alimentos | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	BRL 16,39	+%1,49	BRL 16,20	BRL 16,60	BRL 16,15	978,00K
2026-09-29	BRL 16,15	-%1,16	BRL 16,35	BRL 16,35	BRL 16,02	1,11M
2026-09-28	BRL 16,34	-%0,06	BRL 16,32	BRL 16,36	BRL 16,16	727,10K
2026-09-25	BRL 16,35	-%1,62	BRL 16,69	BRL 16,85	BRL 16,35	649,80K
2026-09-24	BRL 16,62	-%1,83	BRL 16,96	BRL 17,01	BRL 16,54	1,37M
2026-09-23	BRL 16,93	-%1,34	BRL 16,99	BRL 17,14	BRL 16,80	825,70K
2026-09-22	BRL 17,16	+%1,60	BRL 16,89	BRL 17,19	BRL 16,88	858,40K
2026-09-21	BRL 16,89	+%0,48	BRL 16,86	BRL 17,11	BRL 16,85	731,80K
2026-09-18	BRL 16,81	-%0,88	BRL 16,97	BRL 17,01	BRL 16,75	2,12M
2026-09-17	BRL 16,96	-%0,12	BRL 16,98	BRL 17,13	BRL 16,89	381,30K
2026-09-16	BRL 16,98	+%0,30	BRL 16,97	BRL 17,11	BRL 16,86	358,60K
2026-09-15	BRL 16,93	-%0,70	BRL 17,02	BRL 17,12	BRL 16,82	630,60K
2026-09-14	BRL 17,05	-%0,23	BRL 17,00	BRL 17,13	BRL 16,92	612,30K
2026-09-11	BRL 17,09	-%0,64	BRL 17,19	BRL 17,19	BRL 16,95	567,30K
2026-09-10	BRL 17,20	-%0,17	BRL 17,25	BRL 17,39	BRL 16,81	726,70K
2026-09-09	BRL 17,23	+%0,35	BRL 17,21	BRL 17,34	BRL 16,82	785,10K
2026-09-08	BRL 17,17	-%3,43	BRL 17,86	BRL 18,00	BRL 17,17	563,80K
2026-09-04	BRL 17,78	+%0,85	BRL 17,54	BRL 18,05	BRL 17,41	380,40K
2026-09-03	BRL 17,63	+%0,06	BRL 17,69	BRL 17,92	BRL 17,50	826,30K
2026-09-02	BRL 17,62	+%1,91	BRL 17,37	BRL 17,84	BRL 17,36	1,20M
2026-09-01	BRL 17,29	+%0,06	BRL 17,37	BRL 17,58	BRL 17,23	653,50K
2026-08-31	BRL 17,28	+%0,88	BRL 17,28	BRL 17,40	BRL 16,90	843,70K
2026-08-28	BRL 17,13	-%0,12	BRL 17,18	BRL 17,27	BRL 16,96	664,80K
2026-08-27	BRL 17,15	-%1,15	BRL 17,32	BRL 17,32	BRL 17,07	980,20K
2026-08-26	BRL 17,35	+%0,23	BRL 17,40	BRL 17,58	BRL 17,35	653,70K
2026-08-25	BRL 17,31	+%0,64	BRL 17,23	BRL 17,35	BRL 17,12	617,80K
2026-08-24	BRL 17,20	-%0,58	BRL 17,20	BRL 17,51	BRL 17,13	629,90K
2026-08-21	BRL 17,30	+%1,94	BRL 17,04	BRL 17,30	BRL 16,81	1,08M
2026-08-20	BRL 16,97	-%0,88	BRL 17,11	BRL 17,26	BRL 16,76	997,00K
2026-08-19	BRL 17,12	-%0,17	BRL 17,32	BRL 17,39	BRL 16,96	889,90K
2026-08-18	BRL 17,15	+%1,12	BRL 16,92	BRL 17,35	BRL 16,92	1,14M
2026-08-17	BRL 16,96	-%1,80	BRL 17,36	BRL 17,89	BRL 16,85	1,29M
2026-08-14	BRL 17,27	+%2,49	BRL 17,20	BRL 17,62	BRL 16,74	1,97M
2026-08-13	BRL 16,85	+%0,18	BRL 16,81	BRL 17,13	BRL 16,81	364,70K
2026-08-12	BRL 16,82	-%1,06	BRL 17,04	BRL 17,04	BRL 16,75	415,60K
2026-08-11	BRL 17,00	-%1,16	BRL 17,26	BRL 17,30	BRL 16,95	516,10K
2026-08-10	BRL 17,20	-%1,66	BRL 17,52	BRL 17,58	BRL 17,20	371,40K
2026-08-07	BRL 17,49	+%0,63	BRL 17,40	BRL 17,58	BRL 17,12	578,80K
2026-08-06	BRL 17,38	-%1,14	BRL 17,58	BRL 17,70	BRL 17,23	325,80K
2026-08-05	BRL 17,58	+%0,34	BRL 17,55	BRL 17,77	BRL 17,52	270,30K
2026-08-04	BRL 17,52	-%0,06	BRL 17,54	BRL 17,75	BRL 17,52	323,00K
2026-08-03	BRL 17,53	+%2,22	BRL 17,15	BRL 17,53	BRL 17,15	485,20K
2026-07-31	BRL 17,15	+%0,12	BRL 17,31	BRL 17,48	BRL 17,03	450,20K
2026-07-30	BRL 17,13	+%0,65	BRL 17,04	BRL 17,25	BRL 16,95	301,10K
2026-07-29	BRL 17,02	-%0,53	BRL 17,22	BRL 17,22	BRL 16,96	538,10K
2026-07-28	BRL 17,11	-%0,52	BRL 17,47	BRL 17,59	BRL 17,07	635,10K
2026-07-27	BRL 17,20	+%0,82	BRL 17,10	BRL 17,35	BRL 17,10	470,30K
2026-07-24	BRL 17,06	-%1,33	BRL 17,19	BRL 17,42	BRL 17,00	380,70K
2026-07-23	BRL 17,29	-%1,98	BRL 17,64	BRL 17,72	BRL 17,11	915,20K
2026-07-22	BRL 17,64	+%0,68	BRL 17,50	BRL 17,82	BRL 17,45	373,90K
2026-07-21	BRL 17,52	-%0,17	BRL 17,60	BRL 17,76	BRL 17,37	1,10M
2026-07-20	BRL 17,55	-%1,68	BRL 17,86	BRL 17,97	BRL 17,53	782,20K
2026-07-17	BRL 17,85	-%1,05	BRL 18,03	BRL 18,03	BRL 17,75	427,30K
2026-07-16	BRL 18,04	+%1,23	BRL 17,85	BRL 18,07	BRL 17,64	395,90K
2026-07-15	BRL 17,82	-%1,16	BRL 18,05	BRL 18,10	BRL 17,73	327,60K
2026-07-14	BRL 18,03	+%1,29	BRL 17,80	BRL 18,03	BRL 17,75	406,20K
2026-07-13	BRL 17,80	-%0,95	BRL 17,95	BRL 18,24	BRL 17,69	410,40K
2026-07-10	BRL 17,97	+%2,74	BRL 17,63	BRL 18,22	BRL 17,63	1,02M
2026-07-09	BRL 17,49	-%0,06	BRL 17,50	BRL 17,65	BRL 17,38	400,10K
2026-07-08	BRL 17,50	%0,00	BRL 17,50	BRL 17,57	BRL 17,31	311,50K
2026-07-07	BRL 17,50	-%0,85	BRL 17,65	BRL 17,75	BRL 17,50	339,30K
2026-07-06	BRL 17,65	-%0,84	BRL 17,66	BRL 17,89	BRL 17,53	270,00K
2026-07-03	BRL 17,80	+%0,56	BRL 17,88	BRL 17,93	BRL 17,70	198,30K
2026-07-02	BRL 17,70	+%0,57	BRL 17,68	BRL 17,85	BRL 17,61	326,70K
2026-07-01	BRL 17,60	+%0,46	BRL 17,52	BRL 17,68	BRL 17,32	264,60K
2026-06-30	BRL 17,52	-%1,30	BRL 17,60	BRL 17,74	BRL 17,43	443,70K
2026-06-29	BRL 17,75	-%0,39	BRL 17,65	BRL 17,95	BRL 17,61	224,80K
2026-06-26	BRL 17,82	+%1,65	BRL 17,55	BRL 17,92	BRL 17,51	323,00K
2026-06-25	BRL 17,53	+%0,40	BRL 17,50	BRL 17,62	BRL 17,38	726,20K
2026-06-24	BRL 17,46	+%0,46	BRL 17,36	BRL 17,46	BRL 17,20	673,80K
2026-06-23	BRL 17,38	-%0,17	BRL 17,38	BRL 17,51	BRL 17,04	626,60K
2026-06-22	BRL 17,41	+%0,23	BRL 17,37	BRL 17,59	BRL 17,21	523,80K
2026-06-19	BRL 17,37	+%0,46	BRL 17,40	BRL 17,63	BRL 17,30	946,50K
2026-06-18	BRL 17,29	-%1,65	BRL 17,58	BRL 17,72	BRL 17,29	829,90K
2026-06-17	BRL 17,58	-%2,71	BRL 18,13	BRL 18,32	BRL 17,56	738,50K
2026-06-16	BRL 18,07	-%2,95	BRL 18,53	BRL 18,53	BRL 18,07	634,50K
2026-06-15	BRL 18,62	-%0,69	BRL 18,94	BRL 19,07	BRL 18,60	373,80K
2026-06-12	BRL 18,75	-%0,53	BRL 18,85	BRL 19,18	BRL 18,60	556,30K
2026-06-11	BRL 18,85	+%0,75	BRL 18,69	BRL 19,04	BRL 18,51	496,70K
2026-06-10	BRL 18,71	-%0,32	BRL 18,79	BRL 19,07	BRL 18,52	1,16M
2026-06-09	BRL 18,77	+%0,27	BRL 18,80	BRL 19,03	BRL 18,66	951,90K
2026-06-08	BRL 18,72	-%1,06	BRL 18,92	BRL 18,92	BRL 18,58	516,80K
2026-06-05	BRL 18,92	-%0,47	BRL 19,04	BRL 19,20	BRL 18,81	323,90K
2026-06-03	BRL 19,01	-%1,14	BRL 19,22	BRL 19,32	BRL 18,97	486,30K
2026-06-02	BRL 19,23	+%0,26	BRL 19,18	BRL 19,25	BRL 18,94	414,30K
2026-06-01	BRL 19,18	-%1,08	BRL 19,46	BRL 19,61	BRL 18,91	1,39M
2026-05-29	BRL 19,39	-%1,57	BRL 19,75	BRL 19,79	BRL 19,16	744,30K
2026-05-28	BRL 19,70	-%1,35	BRL 20,07	BRL 20,09	BRL 19,65	367,10K
2026-05-27	BRL 19,97	+%0,35	BRL 19,91	BRL 20,34	BRL 19,91	262,10K
2026-05-26	BRL 19,90	-%1,73	BRL 20,28	BRL 20,28	BRL 19,85	609,30K