MDNE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	33.030	33.580	32.410	32.670	32.670	6,517
2026-04-14	33.210	34.150	33.150	33.290	33.290	10,804
2026-04-13	32.490	33.550	31.860	32.880	32.880	10,220
2026-04-10	32.480	32.480	32.480	32.480	32.480	8,460
2026-04-09	31.100	32.620	31.100	32.550	32.550	9,873
2026-04-08	31.330	32.400	31.140	31.410	31.410	14,320
2026-04-07	31.700	31.700	27.850	30.150	30.150	34,998
2026-04-06	32.480	32.760	31.510	31.780	31.780	9,360
2026-04-02	32.470	32.470	32.470	32.470	32.470	11,042
2026-04-01	32.500	33.960	32.270	33.000	33.000	13,706
2026-03-31	30.210	32.490	30.210	32.380	32.380	9,661
2026-03-30	30.620	31.180	29.730	30.100	30.100	7,218
2026-03-27	30.350	30.350	30.350	30.350	30.350	8,319
2026-03-26	32.800	32.800	30.850	31.200	31.200	13,862
2026-03-25	32.000	33.330	31.700	32.800	32.800	10,729
2026-03-24	31.410	31.730	30.500	31.390	31.390	8,272
2026-03-23	29.000	31.710	29.000	31.440	31.440	13,542
2026-03-20	29.000	29.000	29.000	29.000	29.000	13,142
2026-03-19	30.500	31.000	29.440	30.990	30.990	9,349
2026-03-18	30.470	31.340	30.050	30.600	30.600	6,703
2026-03-17	30.150	31.020	29.950	30.650	30.650	7,615
2026-03-16	29.700	31.160	29.700	30.690	30.690	7,776
2026-03-13	29.550	29.550	29.550	29.550	29.550	9,567
2026-03-12	33.040	33.520	30.300	30.660	30.660	16,344
2026-03-11	32.990	33.210	31.920	32.660	32.660	5,847
2026-03-10	32.000	33.260	31.700	32.340	32.340	8,284
2026-03-09	31.100	31.770	30.400	31.320	31.320	7,722
2026-03-06	31.090	31.090	31.090	31.090	31.090	6,695
2026-03-05	32.940	32.940	31.560	31.610	31.610	6,779
2026-03-04	30.990	33.150	30.990	32.910	32.910	9,310
2026-03-03	32.150	32.150	30.160	30.820	30.820	10,328
2026-03-02	32.990	32.990	31.580	32.410	32.410	10,420
2026-02-27	33.220	33.220	33.220	33.220	33.220	6,688
2026-02-26	33.150	33.890	32.920	33.200	33.200	6,651
2026-02-25	33.410	34.110	33.170	33.570	33.570	5,887
2026-02-24	33.640	33.930	32.310	33.040	33.040	7,035
2026-02-23	34.280	34.280	33.300	33.500	33.500	7,619
2026-02-20	34.060	34.060	34.060	34.060	34.060	6,376
2026-02-19	32.790	33.780	32.160	33.740	33.740	7,008
2026-02-18	32.160	32.810	31.700	32.630	32.630	6,875
2026-02-13	32.010	32.010	32.010	32.010	32.010	6,711
2026-02-12	31.490	32.330	31.100	31.400	31.400	8,820
2026-02-11	31.330	31.690	30.560	31.470	31.470	9,668
2026-02-10	30.730	31.480	30.590	31.010	31.010	7,436
2026-02-09	31.220	31.550	30.400	30.650	30.650	8,063
2026-02-06	31.000	31.000	31.000	31.000	31.000	8,047
2026-02-05	28.580	30.100	28.580	29.450	29.450	6,833
2026-02-04	29.500	29.500	28.170	28.460	28.460	6,986
2026-02-03	29.530	30.250	29.090	29.430	29.430	9,082
2026-02-02	27.880	29.230	27.620	29.230	29.230	13,448
2026-01-30	27.880	28.670	27.620	28.420	28.420	3,564
2026-01-29	27.840	28.240	26.880	27.990	27.990	10,439
2026-01-28	26.580	27.630	26.460	26.990	26.990	8,907
2026-01-27	26.640	27.050	26.170	26.310	26.310	7,713
2026-01-26	25.900	26.700	24.890	26.160	26.160	8,760
2026-01-23	25.980	25.980	25.980	25.980	25.980	10,042
2026-01-22	25.160	25.950	25.000	25.390	25.390	6,377
2026-01-21	24.330	25.300	24.330	25.150	25.150	10,854
2026-01-20	24.020	24.370	23.730	24.080	24.080	6,267
2026-01-19	24.310	24.310	23.730	23.960	23.960	5,841

← NewerPage 3 of 8 · 451 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.