MDNE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 29.860 | 30.690 | 29.640 | 30.500 | 30.500 | 6,842 |
| 2026-10-06 | 29.340 | 30.700 | 29.340 | 29.800 | 29.800 | 9,550 |
| 2026-10-05 | 26.600 | 30.400 | 26.300 | 29.180 | 29.180 | 24,382 |
| 2026-10-02 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 7,935 |
| 2026-10-01 | 25.850 | 26.130 | 24.730 | 24.800 | 24.800 | 7,502 |
| 2026-09-30 | 25.720 | 25.720 | 25.720 | 25.720 | 25.720 | 0 |
| 2026-09-28 | 25.440 | 25.440 | 23.910 | 24.130 | 24.130 | 10,758 |
| 2026-09-25 | 25.190 | 25.190 | 25.190 | 25.190 | 25.190 | 3,564 |
| 2026-09-24 | 25.110 | 25.390 | 24.730 | 25.240 | 25.240 | 5,304 |
| 2026-09-23 | 25.070 | 25.430 | 24.420 | 25.020 | 25.020 | 5,478 |
| 2026-09-22 | 25.230 | 25.410 | 24.760 | 25.080 | 25.080 | 5,133 |
| 2026-09-21 | 24.470 | 25.360 | 24.290 | 25.360 | 25.360 | 6,155 |
| 2026-09-18 | 23.970 | 23.970 | 23.970 | 23.970 | 23.970 | 7,041 |
| 2026-09-17 | 25.130 | 25.200 | 23.420 | 23.750 | 23.750 | 9,949 |
| 2026-09-16 | 25.350 | 25.800 | 24.730 | 24.730 | 24.730 | 5,167 |
| 2026-09-15 | 24.510 | 25.510 | 24.400 | 25.340 | 25.340 | 3,648 |
| 2026-09-14 | 25.120 | 25.200 | 24.170 | 24.510 | 24.510 | 6,178 |
| 2026-09-11 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 6,269 |
| 2026-09-10 | 25.260 | 26.320 | 24.890 | 26.230 | 26.230 | 5,350 |
| 2026-09-09 | 26.300 | 26.300 | 25.090 | 25.400 | 25.400 | 5,734 |
| 2026-09-08 | 26.020 | 26.600 | 25.840 | 26.070 | 26.070 | 6,369 |
| 2026-09-04 | 25.820 | 25.820 | 25.820 | 25.820 | 25.820 | 6,425 |
| 2026-09-03 | 26.160 | 26.590 | 25.580 | 25.630 | 25.630 | 6,804 |
| 2026-09-02 | 25.150 | 26.170 | 24.940 | 26.040 | 26.040 | 6,174 |
| 2026-09-01 | 24.440 | 25.500 | 24.290 | 24.930 | 24.930 | 6,616 |
| 2026-08-31 | 24.320 | 25.090 | 24.270 | 24.590 | 24.590 | 4,752 |
| 2026-08-28 | 24.290 | 24.290 | 24.290 | 24.290 | 24.290 | 3,734 |
| 2026-08-27 | 24.480 | 24.840 | 24.280 | 24.460 | 24.460 | 3,330 |
| 2026-08-26 | 24.500 | 24.800 | 24.290 | 24.420 | 24.420 | 3,618 |
| 2026-08-25 | 23.800 | 24.710 | 23.670 | 24.530 | 24.530 | 4,440 |
| 2026-08-24 | 23.600 | 23.800 | 22.890 | 23.750 | 23.750 | 3,652 |
| 2026-08-21 | 23.390 | 23.390 | 23.390 | 23.390 | 23.390 | 4,168 |
| 2026-08-20 | 23.170 | 23.230 | 22.650 | 22.660 | 22.660 | 5,253 |
| 2026-08-19 | 22.870 | 23.580 | 22.860 | 23.290 | 23.290 | 4,315 |
| 2026-08-18 | 23.640 | 23.840 | 22.550 | 22.830 | 22.830 | 6,631 |
| 2026-08-17 | 23.190 | 23.840 | 23.030 | 23.660 | 23.660 | 6,120 |
| 2026-08-14 | 23.190 | 23.190 | 23.190 | 23.190 | 23.190 | 12,306 |
| 2026-08-13 | 23.810 | 24.570 | 23.410 | 24.460 | 24.460 | 8,373 |
| 2026-08-12 | 24.010 | 24.010 | 23.250 | 23.840 | 23.840 | 5,901 |
| 2026-08-11 | 24.900 | 24.900 | 23.550 | 23.620 | 23.620 | 9,569 |
| 2026-08-10 | 25.110 | 25.110 | 24.440 | 24.660 | 24.660 | 6,893 |
| 2026-08-07 | 24.940 | 24.940 | 24.940 | 24.940 | 24.940 | 6,754 |
| 2026-08-06 | 25.150 | 25.300 | 24.730 | 24.840 | 24.840 | 7,250 |
| 2026-08-05 | 24.880 | 25.860 | 24.860 | 25.180 | 25.180 | 11,578 |
| 2026-08-04 | 25.000 | 25.840 | 24.720 | 25.070 | 25.070 | 8,438 |
| 2026-08-03 | 24.710 | 25.250 | 24.500 | 25.000 | 25.000 | 8,401 |
| 2026-07-31 | 24.470 | 24.470 | 24.470 | 24.470 | 24.470 | 4,949 |
| 2026-07-30 | 24.010 | 24.730 | 23.770 | 24.730 | 24.730 | 6,092 |
| 2026-07-29 | 24.720 | 24.790 | 23.550 | 23.780 | 23.780 | 12,231 |
| 2026-07-28 | 25.680 | 26.290 | 24.510 | 24.740 | 24.740 | 9,293 |
| 2026-07-27 | 25.490 | 25.660 | 25.020 | 25.410 | 25.410 | 6,743 |
| 2026-07-24 | 25.230 | 25.230 | 25.230 | 25.230 | 25.230 | 9,007 |
| 2026-07-23 | 25.600 | 25.600 | 24.920 | 25.190 | 25.190 | 5,197 |
| 2026-07-22 | 25.040 | 25.500 | 24.830 | 25.290 | 25.290 | 5,756 |
| 2026-07-21 | 25.200 | 25.280 | 24.240 | 24.600 | 24.600 | 13,508 |
| 2026-07-20 | 25.070 | 25.600 | 25.000 | 25.030 | 25.030 | 9,073 |
Page 1 of 1 · 56 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.