MDNE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.460	16.460	16.460	16.460	16.460	5,251
2025-04-24	16.080	16.080	16.080	16.080	16.080	4,389
2025-04-23	15.700	15.700	15.700	15.700	15.700	4,338
2025-04-22	15.240	15.240	15.240	15.240	15.240	4,988
2025-04-17	14.830	14.830	14.830	14.830	14.830	4,165
2025-04-16	14.820	14.820	14.820	14.820	14.820	4,388
2025-04-15	15.140	15.140	15.140	15.140	15.140	3,754
2025-04-14	15.560	15.560	15.560	15.560	15.560	3,730
2025-04-11	15.340	15.340	15.340	15.340	15.340	3,091
2025-04-10	15.020	15.430	14.880	15.030	15.030	2,517
2025-04-09	14.530	15.430	14.160	15.180	15.180	5,462
2025-04-08	14.870	15.250	14.540	14.630	14.630	4,638
2025-04-07	15.130	15.280	14.270	14.720	14.720	4,387
2025-04-04	15.440	15.440	15.440	15.440	15.440	4,408
2025-04-03	16.080	16.080	16.080	16.080	16.080	7,380
2025-04-02	15.440	15.440	15.440	15.440	15.440	5,700
2025-04-01	15.030	15.030	15.030	15.030	15.030	5,173
2025-03-31	14.560	14.560	14.560	14.560	14.560	3,222
2025-03-28	14.360	14.360	14.360	14.360	14.360	2,771
2025-03-27	14.500	14.500	14.500	14.500	14.500	3,032
2025-03-26	14.190	14.190	14.190	14.190	14.190	3,270
2025-03-25	13.950	13.950	13.950	13.950	13.950	3,351
2025-03-24	13.750	13.750	13.750	13.750	13.750	3,439
2025-03-21	14.130	14.130	14.130	14.130	14.130	3,905
2025-03-20	13.800	13.800	13.800	13.800	13.800	4,996
2025-03-19	13.760	13.760	13.760	13.760	13.760	2,722
2025-03-18	13.920	13.920	13.920	13.920	13.920	4,054
2025-03-17	13.860	13.860	13.860	13.860	13.860	3,909
2025-03-14	13.310	13.310	13.310	13.310	13.310	3,009
2025-03-13	12.680	12.820	12.410	12.660	12.660	2,881
2025-03-12	12.620	12.620	12.620	12.620	12.620	1,818
2025-03-11	12.850	12.850	12.850	12.850	12.850	2,970
2025-03-10	12.610	12.610	12.610	12.610	12.610	3,590
2025-03-07	12.880	12.880	12.880	12.880	12.880	3,853
2025-03-06	12.080	12.500	12.080	12.300	12.300	4,281
2025-03-05	12.060	12.140	11.910	12.000	12.000	2,242
2025-02-28	12.070	12.070	12.070	12.070	12.070	3,231
2025-02-27	11.960	11.960	11.660	11.770	11.770	2,884
2025-02-26	12.270	12.270	11.660	11.840	11.840	2,733
2025-02-25	11.720	12.140	11.700	12.140	12.140	2,600
2025-02-24	12.730	12.730	11.610	11.850	11.850	3,770
2025-02-21	12.600	12.600	12.600	12.600	12.600	2,542
2025-02-20	12.680	13.010	12.560	12.790	12.790	2,693
2025-02-19	12.990	13.020	12.570	12.570	12.570	3,754
2025-02-18	13.270	13.330	12.960	13.280	13.280	5,069
2025-02-17	12.500	13.330	12.500	13.100	13.100	6,493
2025-02-14	12.750	12.750	12.750	12.750	12.750	2,804
2025-02-13	12.090	12.160	11.880	12.040	12.040	2,487
2025-02-12	12.450	12.450	11.950	11.980	11.980	3,233
2025-02-11	12.250	12.640	12.230	12.600	12.600	3,169
2025-02-10	12.110	12.530	12.110	12.280	12.280	2,433
2025-02-07	12.310	12.310	12.310	12.310	12.310	2,349
2025-02-06	12.560	12.560	12.270	12.480	12.480	2,657
2025-02-05	12.650	12.690	12.220	12.610	12.610	2,142
2025-02-04	12.300	12.850	12.300	12.490	12.490	3,995
2025-02-03	12.640	12.670	12.320	12.320	12.320	3,871
2025-01-31	12.440	12.440	12.440	12.440	12.440	4,739
2025-01-30	12.160	12.430	12.050	12.420	12.420	4,032
2025-01-29	12.150	12.180	11.940	12.010	12.010	3,088
2025-01-28	11.980	12.130	11.870	11.930	11.930	3,280

← NewerPage 7 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.