MDNE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 24.110 | 24.110 | 24.110 | 24.110 | 24.110 | 6,127 |
| 2026-01-15 | 25.090 | 25.210 | 24.190 | 24.920 | 24.920 | 7,317 |
| 2026-01-14 | 25.750 | 25.750 | 23.950 | 24.830 | 24.830 | 14,991 |
| 2026-01-13 | 26.640 | 26.640 | 25.560 | 25.850 | 25.850 | 6,803 |
| 2026-01-12 | 26.920 | 27.160 | 26.400 | 26.750 | 26.750 | 6,295 |
| 2026-01-09 | 26.650 | 26.650 | 26.650 | 26.650 | 26.650 | 6,390 |
| 2026-01-08 | 26.930 | 28.250 | 26.930 | 27.600 | 27.600 | 9,052 |
| 2026-01-07 | 26.900 | 27.160 | 25.960 | 26.930 | 26.930 | 8,428 |
| 2026-01-06 | 24.710 | 26.660 | 24.710 | 26.590 | 26.590 | 9,742 |
| 2026-01-05 | 23.070 | 24.680 | 22.860 | 24.640 | 24.640 | 8,670 |
| 2026-01-02 | 22.840 | 22.840 | 22.840 | 22.840 | 22.840 | 9,446 |
| 2025-12-30 | 27.230 | 27.230 | 27.230 | 27.230 | 27.230 | 16,160 |
| 2025-12-29 | 25.460 | 25.900 | 25.250 | 25.580 | 25.580 | 3,455 |
| 2025-12-26 | 25.720 | 25.720 | 25.720 | 25.720 | 25.720 | 3,034 |
| 2025-12-23 | 25.830 | 25.830 | 25.830 | 25.830 | 25.830 | 4,459 |
| 2025-12-22 | 25.030 | 25.290 | 24.600 | 24.810 | 24.810 | 4,972 |
| 2025-12-19 | 24.990 | 24.990 | 24.990 | 24.990 | 24.990 | 4,791 |
| 2025-12-18 | 24.280 | 24.780 | 23.990 | 24.590 | 24.590 | 6,320 |
| 2025-12-17 | 25.070 | 25.300 | 23.940 | 24.250 | 24.250 | 7,611 |
| 2025-12-16 | 26.600 | 26.600 | 24.880 | 25.190 | 25.190 | 6,759 |
| 2025-12-15 | 26.250 | 26.990 | 26.250 | 26.450 | 26.450 | 5,580 |
| 2025-12-12 | 26.380 | 26.380 | 26.380 | 26.380 | 26.380 | 4,826 |
| 2025-12-11 | 25.810 | 26.870 | 25.810 | 26.200 | 26.200 | 6,358 |
| 2025-12-10 | 25.640 | 26.180 | 25.380 | 26.150 | 26.150 | 5,143 |
| 2025-12-09 | 25.750 | 25.910 | 25.030 | 25.740 | 25.740 | 9,767 |
| 2025-12-08 | 26.160 | 26.500 | 25.550 | 26.140 | 26.140 | 8,183 |
| 2025-12-05 | 26.260 | 26.260 | 26.260 | 26.260 | 26.260 | 13,428 |
| 2025-12-04 | 27.640 | 28.410 | 27.640 | 27.850 | 27.850 | 8,040 |
| 2025-12-03 | 28.800 | 29.100 | 27.520 | 27.730 | 27.730 | 8,991 |
| 2025-12-02 | 28.770 | 29.340 | 28.670 | 28.830 | 28.830 | 6,111 |
| 2025-12-01 | 29.560 | 29.570 | 28.670 | 28.990 | 28.990 | 8,937 |
| 2025-11-28 | 29.470 | 29.470 | 29.470 | 29.470 | 29.470 | 5,599 |
| 2025-11-27 | 29.110 | 29.390 | 28.340 | 28.550 | 28.550 | 6,447 |
| 2025-11-26 | 28.990 | 29.670 | 28.800 | 29.110 | 29.110 | 7,762 |
| 2025-11-25 | 29.460 | 30.120 | 28.920 | 28.920 | 28.920 | 7,136 |
| 2025-11-24 | 28.220 | 30.070 | 28.220 | 29.700 | 29.700 | 8,680 |
| 2025-11-21 | 28.550 | 28.550 | 28.550 | 28.550 | 28.550 | 7,304 |
| 2025-11-19 | 29.300 | 29.300 | 29.300 | 29.300 | 29.300 | 8,404 |
| 2025-11-18 | 28.910 | 29.000 | 28.080 | 28.190 | 28.190 | 7,021 |
| 2025-11-17 | 30.000 | 30.000 | 29.090 | 29.170 | 29.170 | 6,336 |
| 2025-11-14 | 30.160 | 30.160 | 30.160 | 30.160 | 30.160 | 7,677 |
| 2025-11-13 | 30.810 | 30.890 | 30.000 | 30.640 | 30.640 | 9,272 |
| 2025-11-12 | 30.760 | 30.760 | 29.900 | 30.500 | 30.500 | 6,397 |
| 2025-11-11 | 30.530 | 30.990 | 30.030 | 30.600 | 30.600 | 6,792 |
| 2025-11-10 | 30.460 | 30.850 | 30.030 | 30.230 | 30.230 | 6,122 |
| 2025-11-07 | 30.150 | 30.150 | 30.150 | 30.150 | 30.150 | 6,852 |
| 2025-11-06 | 30.000 | 30.000 | 28.950 | 29.500 | 29.500 | 6,559 |
| 2025-11-05 | 29.100 | 30.090 | 28.430 | 29.810 | 29.810 | 11,503 |
| 2025-11-04 | 28.060 | 28.950 | 27.640 | 28.890 | 28.890 | 8,163 |
| 2025-11-03 | 27.300 | 28.240 | 27.300 | 27.780 | 27.780 | 7,732 |
| 2025-10-31 | 27.600 | 27.600 | 27.600 | 27.600 | 27.600 | 3,772 |
| 2025-10-30 | 27.140 | 27.140 | 27.140 | 27.140 | 27.140 | 3,540 |
| 2025-10-29 | 26.920 | 26.920 | 26.920 | 26.920 | 26.920 | 3,647 |
| 2025-10-28 | 26.420 | 26.420 | 26.420 | 26.420 | 26.420 | 5,979 |
| 2025-10-27 | 27.550 | 27.550 | 27.550 | 27.550 | 27.550 | 4,966 |
| 2025-10-24 | 26.560 | 26.560 | 26.560 | 26.560 | 26.560 | 3,462 |
| 2025-10-23 | 26.590 | 26.590 | 26.590 | 26.590 | 26.590 | 4,309 |
| 2025-10-22 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 6,730 |
| 2025-10-21 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 5,025 |
| 2025-10-20 | 26.560 | 26.560 | 26.560 | 26.560 | 26.560 | 5,190 |
← NewerPage 4 of 4 · 240 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.