MDNE3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	27.020	27.200	26.000	26.000	26.000	5,739
2026-07-10	26.960	26.960	26.960	26.960	26.960	7,346
2026-07-09	25.800	25.810	25.020	25.310	25.310	8,147
2026-07-08	27.540	27.540	25.200	25.560	25.560	18,852
2026-07-07	30.180	30.180	27.060	27.190	27.190	14,020
2026-07-06	30.000	30.140	29.210	29.850	29.850	4,812
2026-07-03	30.000	30.000	30.000	30.000	30.000	4,258
2026-07-02	29.840	30.940	29.840	30.040	30.040	7,046
2026-07-01	29.030	30.010	28.600	29.650	29.650	8,515
2026-06-30	29.200	29.310	28.350	29.020	29.020	6,553
2026-06-29	29.700	29.700	28.890	29.010	29.010	4,460
2026-06-26	29.170	29.170	29.170	29.170	29.170	4,260
2026-06-25	28.900	29.630	28.390	28.710	28.710	5,493
2026-06-24	27.600	28.840	27.210	28.500	28.500	5,130
2026-06-23	27.300	27.590	26.700	27.590	27.590	3,128
2026-06-22	27.300	27.300	27.300	27.300	27.300	5,670
2026-06-19	27.550	27.550	27.550	27.550	27.550	3,788
2026-06-18	27.610	27.730	26.680	26.970	26.970	4,333
2026-06-17	27.540	28.460	26.970	26.970	26.970	6,571
2026-06-16	27.520	28.080	27.030	27.490	27.490	4,056
2026-06-15	27.460	28.470	27.040	27.080	27.080	4,828
2026-06-12	27.420	28.050	27.160	27.450	27.450	4,792
2026-06-11	26.210	27.570	26.000	27.570	27.570	4,079
2026-06-10	26.510	26.560	25.820	26.100	26.100	5,004
2026-06-09	26.180	26.980	26.170	26.820	26.820	4,495
2026-06-08	26.190	26.370	25.490	25.930	25.930	5,538
2026-06-05	26.300	26.300	26.300	26.300	26.300	5,527
2026-06-03	25.970	25.970	25.970	25.970	25.970	9,314
2026-06-02	27.590	28.150	27.000	27.620	27.620	5,535
2026-06-01	28.110	28.130	27.040	27.260	27.260	8,087
2026-05-29	28.060	28.060	28.060	28.060	28.060	8,301
2026-05-28	28.110	28.460	27.440	28.040	28.040	3,322
2026-05-27	27.740	28.550	27.740	27.840	27.840	3,794
2026-05-26	28.250	28.250	27.310	27.980	27.980	3,379
2026-05-25	27.340	28.200	27.160	27.920	27.920	5,313
2026-05-22	27.090	27.090	27.090	27.090	27.090	4,594
2026-05-21	27.790	28.340	26.820	27.970	27.970	6,134
2026-05-20	26.830	28.130	26.830	27.630	27.630	4,590
2026-05-19	27.000	27.240	26.450	26.720	26.720	5,007
2026-05-18	27.830	27.830	27.070	27.210	27.210	5,507
2026-05-15	27.700	27.700	27.700	27.700	27.700	9,312
2026-05-14	27.460	28.380	27.460	28.070	28.070	9,634
2026-05-13	29.100	29.280	27.020	27.270	27.270	15,338
2026-05-12	28.800	29.740	28.400	28.810	28.810	12,243
2026-05-11	29.540	29.940	28.710	28.950	28.950	11,833
2026-05-08	29.920	29.920	29.920	29.920	29.920	11,457
2026-05-07	31.410	32.160	28.820	29.180	29.180	17,267
2026-05-06	29.740	31.100	29.740	30.800	30.800	11,152
2026-05-05	28.780	30.070	28.780	29.810	29.810	9,273
2026-05-04	30.150	30.250	28.950	29.080	29.080	10,678
2026-04-30	30.420	30.420	30.420	30.420	30.420	8,413
2026-04-29	30.400	30.400	29.400	29.910	29.910	7,835
2026-04-28	29.530	30.650	28.870	30.650	30.650	11,380
2026-04-27	31.700	32.100	29.190	29.690	29.690	11,720
2026-04-24	31.850	31.850	31.850	31.850	31.850	6,974
2026-04-23	32.950	33.390	31.880	32.210	32.210	7,946
2026-04-22	33.310	33.600	32.740	32.740	32.740	6,329
2026-04-20	33.210	33.210	33.210	33.210	33.210	5,386
2026-04-17	33.020	33.020	33.020	33.020	33.020	9,291
2026-04-16	33.000	33.000	31.730	32.500	32.500	7,264

← NewerPage 2 of 4 · 240 trading daysOlder →

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.