MDNE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 26.710 | 26.710 | 26.710 | 26.710 | 26.710 | 5,266 |
| 2025-10-16 | 26.650 | 26.990 | 26.040 | 26.500 | 26.500 | 5,641 |
| 2025-10-15 | 26.000 | 27.070 | 25.900 | 26.980 | 26.980 | 6,024 |
| 2025-10-14 | 26.190 | 26.330 | 25.780 | 25.910 | 25.910 | 5,457 |
| 2025-10-13 | 25.820 | 26.420 | 25.820 | 26.180 | 26.180 | 5,159 |
| 2025-10-10 | 26.060 | 26.060 | 26.060 | 26.060 | 26.060 | 6,335 |
| 2025-10-09 | 27.000 | 27.070 | 26.160 | 26.380 | 26.380 | 5,534 |
| 2025-10-08 | 26.740 | 26.740 | 26.740 | 26.740 | 26.740 | 7,263 |
| 2025-10-07 | 26.190 | 26.190 | 26.190 | 26.190 | 26.190 | 10,192 |
| 2025-10-06 | 28.000 | 28.150 | 27.290 | 27.520 | 27.520 | 5,829 |
| 2025-10-03 | 27.960 | 27.960 | 27.960 | 27.960 | 27.960 | 5,734 |
| 2025-10-02 | 27.850 | 27.850 | 27.850 | 27.850 | 27.850 | 10,920 |
| 2025-10-01 | 28.740 | 28.740 | 28.740 | 28.740 | 28.740 | 11,131 |
| 2025-09-30 | 30.130 | 30.130 | 30.130 | 30.130 | 30.130 | 8,986 |
| 2025-09-29 | 29.340 | 29.340 | 29.340 | 29.340 | 29.340 | 9,174 |
| 2025-09-26 | 29.370 | 29.370 | 29.370 | 29.370 | 29.370 | 4,809 |
| 2025-09-25 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 5,501 |
| 2025-09-24 | 28.570 | 28.570 | 28.570 | 28.570 | 28.570 | 4,032 |
| 2025-09-23 | 28.780 | 28.780 | 28.780 | 28.780 | 28.780 | 8,015 |
| 2025-09-22 | 27.630 | 27.630 | 27.630 | 27.630 | 27.630 | 5,570 |
| 2025-09-19 | 27.920 | 27.920 | 27.920 | 27.920 | 27.920 | 4,963 |
| 2025-09-18 | 27.400 | 27.400 | 27.400 | 27.400 | 27.400 | 4,485 |
| 2025-09-17 | 27.840 | 27.840 | 27.840 | 27.840 | 27.840 | 8,272 |
| 2025-09-16 | 27.430 | 27.430 | 27.430 | 27.430 | 27.430 | 7,513 |
| 2025-09-15 | 26.170 | 26.460 | 26.080 | 26.370 | 26.370 | 3,360 |
| 2025-09-12 | 26.380 | 26.380 | 26.380 | 26.380 | 26.380 | 3,522 |
| 2025-09-11 | 26.170 | 26.170 | 26.170 | 26.170 | 26.170 | 4,832 |
| 2025-09-10 | 25.940 | 25.940 | 25.940 | 25.940 | 25.940 | 3,888 |
| 2025-09-09 | 25.460 | 25.460 | 25.460 | 25.460 | 25.460 | 6,007 |
| 2025-09-08 | 25.710 | 25.710 | 25.710 | 25.710 | 25.710 | 5,671 |
| 2025-09-05 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 6,682 |
| 2025-09-04 | 26.570 | 26.570 | 26.570 | 26.570 | 26.570 | 4,704 |
| 2025-09-03 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 6,216 |
| 2025-09-02 | 25.630 | 25.630 | 25.630 | 25.630 | 25.630 | 8,382 |
| 2025-09-01 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 10,371 |
| 2025-08-29 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 4,937 |
| 2025-08-28 | 26.570 | 26.570 | 26.570 | 26.570 | 26.570 | 5,254 |
| 2025-08-27 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 5,163 |
| 2025-08-26 | 25.840 | 25.840 | 25.840 | 25.840 | 25.840 | 4,563 |
| 2025-08-25 | 25.640 | 25.640 | 25.640 | 25.640 | 25.640 | 6,353 |
| 2025-08-22 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 4,338 |
| 2025-08-21 | 23.490 | 23.490 | 23.490 | 23.490 | 23.490 | 4,522 |
| 2025-08-20 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 4,312 |
| 2025-08-19 | 22.530 | 22.530 | 22.530 | 22.530 | 22.530 | 6,195 |
| 2025-08-18 | 23.760 | 23.760 | 23.760 | 23.760 | 23.760 | 3,919 |
| 2025-08-15 | 23.550 | 23.990 | 23.310 | 23.340 | 23.340 | 3,538 |
| 2025-08-14 | 23.280 | 23.280 | 23.280 | 23.280 | 23.280 | 7,509 |
| 2025-08-13 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 4,531 |
| 2025-08-12 | 23.110 | 23.110 | 23.110 | 23.110 | 23.110 | 4,000 |
| 2025-08-11 | 22.630 | 22.630 | 22.630 | 22.630 | 22.630 | 3,269 |
| 2025-08-08 | 23.090 | 23.090 | 23.090 | 23.090 | 23.090 | 4,033 |
| 2025-08-07 | 22.660 | 22.660 | 22.660 | 22.660 | 22.660 | 3,817 |
| 2025-08-06 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 3,379 |
| 2025-08-05 | 21.980 | 21.980 | 21.980 | 21.980 | 21.980 | 4,193 |
| 2025-08-04 | 22.010 | 22.010 | 22.010 | 22.010 | 22.010 | 7,563 |
| 2025-08-01 | 22.470 | 22.470 | 22.470 | 22.470 | 22.470 | 4,250 |
| 2025-07-31 | 22.320 | 22.320 | 22.320 | 22.320 | 22.320 | 4,798 |
| 2025-07-30 | 22.290 | 22.290 | 22.290 | 22.290 | 22.290 | 4,410 |
| 2025-07-29 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 4,645 |
| 2025-07-28 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 4,885 |
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.