MDNE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 21.850 | 21.850 | 21.850 | 21.850 | 21.850 | 4,016 |
| 2025-07-24 | 21.140 | 21.140 | 21.140 | 21.140 | 21.140 | 3,034 |
| 2025-07-23 | 21.120 | 21.120 | 21.120 | 21.120 | 21.120 | 4,242 |
| 2025-07-22 | 20.860 | 20.860 | 20.860 | 20.860 | 20.860 | 6,668 |
| 2025-07-21 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 8,245 |
| 2025-07-18 | 21.120 | 21.120 | 21.120 | 21.120 | 21.120 | 7,796 |
| 2025-07-17 | 21.880 | 21.880 | 21.880 | 21.880 | 21.880 | 6,478 |
| 2025-07-16 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 5,055 |
| 2025-07-15 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 6,396 |
| 2025-07-14 | 22.790 | 22.790 | 22.790 | 22.790 | 22.790 | 7,218 |
| 2025-07-11 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 4,587 |
| 2025-07-10 | 23.570 | 23.570 | 23.570 | 23.570 | 23.570 | 8,749 |
| 2025-07-09 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 5,621 |
| 2025-07-08 | 24.630 | 24.630 | 24.630 | 24.630 | 24.630 | 6,815 |
| 2025-07-07 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 6,806 |
| 2025-07-04 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 7,957 |
| 2025-07-03 | 23.310 | 23.310 | 23.310 | 23.310 | 23.310 | 6,947 |
| 2025-07-02 | 23.300 | 23.420 | 22.840 | 22.840 | 22.840 | 7,490 |
| 2025-07-01 | 22.740 | 23.700 | 22.740 | 23.340 | 23.340 | 11,494 |
| 2025-06-30 | 23.020 | 23.020 | 23.020 | 23.020 | 23.020 | 7,324 |
| 2025-06-27 | 21.460 | 21.460 | 21.460 | 21.460 | 21.460 | 3,539 |
| 2025-06-26 | 21.710 | 21.710 | 21.710 | 21.710 | 21.710 | 4,344 |
| 2025-06-25 | 21.630 | 21.630 | 21.630 | 21.630 | 21.630 | 3,944 |
| 2025-06-24 | 22.020 | 22.020 | 22.020 | 22.020 | 22.020 | 5,177 |
| 2025-06-23 | 21.280 | 21.410 | 20.650 | 20.660 | 20.660 | 6,102 |
| 2025-06-20 | 21.290 | 21.290 | 21.290 | 21.290 | 21.290 | 4,948 |
| 2025-06-18 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 6,027 |
| 2025-06-17 | 22.420 | 23.060 | 21.750 | 22.130 | 22.130 | 3,890 |
| 2025-06-16 | 22.700 | 23.260 | 22.310 | 22.620 | 22.620 | 3,660 |
| 2025-06-13 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 5,648 |
| 2025-06-12 | 23.450 | 23.590 | 22.560 | 22.970 | 22.970 | 5,075 |
| 2025-06-11 | 23.630 | 23.880 | 23.280 | 23.700 | 23.700 | 4,809 |
| 2025-06-10 | 23.100 | 23.940 | 23.100 | 23.910 | 23.910 | 5,811 |
| 2025-06-09 | 22.970 | 23.450 | 22.190 | 23.100 | 23.100 | 7,710 |
| 2025-06-06 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 5,858 |
| 2025-06-05 | 22.330 | 22.330 | 22.330 | 22.330 | 22.330 | 5,708 |
| 2025-06-04 | 21.540 | 21.540 | 21.540 | 21.540 | 21.540 | 5,156 |
| 2025-06-03 | 21.470 | 21.470 | 21.470 | 21.470 | 21.470 | 8,910 |
| 2025-06-02 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 8,286 |
| 2025-05-30 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 6,821 |
| 2025-05-29 | 20.620 | 20.620 | 20.620 | 20.620 | 20.620 | 5,032 |
| 2025-05-28 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 5,604 |
| 2025-05-27 | 19.480 | 19.480 | 19.480 | 19.480 | 19.480 | 7,187 |
| 2025-05-26 | 18.210 | 18.210 | 18.210 | 18.210 | 18.210 | 4,036 |
| 2025-05-23 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 5,967 |
| 2025-05-22 | 18.300 | 18.380 | 17.620 | 18.000 | 18.000 | 10,929 |
| 2025-05-21 | 18.900 | 19.890 | 18.700 | 18.900 | 18.900 | 9,108 |
| 2025-05-20 | 19.900 | 19.900 | 19.120 | 19.800 | 19.800 | 8,627 |
| 2025-05-19 | 19.790 | 20.220 | 19.690 | 19.770 | 19.770 | 6,251 |
| 2025-05-16 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 9,822 |
| 2025-05-15 | 16.900 | 19.500 | 16.800 | 19.350 | 19.350 | 13,639 |
| 2025-05-14 | 16.910 | 17.070 | 16.560 | 16.650 | 16.650 | 4,835 |
| 2025-05-13 | 15.850 | 17.010 | 15.850 | 16.800 | 16.800 | 7,310 |
| 2025-05-12 | 16.490 | 16.540 | 15.740 | 15.980 | 15.980 | 7,588 |
| 2025-05-09 | 16.290 | 16.290 | 16.290 | 16.290 | 16.290 | 0 |
| 2025-05-05 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 6,175 |
| 2025-05-02 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 6,339 |
| 2025-04-30 | 16.480 | 16.480 | 16.480 | 16.480 | 16.480 | 4,401 |
| 2025-04-29 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 3,672 |
| 2025-04-28 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 6,586 |
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.