M.DIASBRANCO ON EJ NM (MDIA3)

MDIA3
🏛️ 브라질 →
28.74
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 23.54 23.68 23.29 23.56 0.9M
2021-12-29 23.49 23.56 23.24 23.41 0.6M
2021-12-28 23.07 23.53 23.07 23.33 0.9M
2021-12-27 23.12 23.27 22.81 23.14 0.6M
2021-12-23 22.82 23.05 22.68 22.94 0.9M
2021-12-22 23.10 23.10 22.41 22.88 1.3M
2021-12-21 23.34 23.42 22.84 23.11 1.1M
2021-12-20 23.48 23.77 23.15 23.37 1.2M
2021-12-17 24.03 24.14 23.50 23.58 1.2M
2021-12-16 25.10 25.16 24.00 24.13 1.8M
2021-12-15 25.17 25.18 24.18 24.85 1.7M
2021-12-14 25.37 25.71 24.95 25.00 1.3M
2021-12-13 25.43 25.87 25.33 25.37 0.9M
2021-12-10 25.60 25.80 25.24 25.47 0.8M
2021-12-09 26.12 26.12 25.30 25.46 1.0M
2021-12-08 26.09 26.44 25.74 26.18 1.0M
2021-12-07 25.82 26.24 25.61 25.90 1.6M
2021-12-06 25.89 26.05 25.47 25.52 1.5M
2021-12-03 25.76 26.39 25.71 25.87 0.9M
2021-12-02 25.51 25.78 25.33 25.69 0.8M
2021-12-01 25.90 25.91 25.13 25.26 1.1M
2021-11-30 25.74 26.05 25.37 25.63 1.2M
2021-11-29 26.40 26.46 25.83 25.92 1.0M
2021-11-26 26.19 26.19 25.63 26.09 1.2M
2021-11-25 26.41 26.72 26.32 26.55 0.7M
2021-11-24 26.32 26.79 26.18 26.31 0.9M
2021-11-23 26.90 26.90 26.26 26.53 0.8M
2021-11-22 27.39 27.71 26.65 26.83 1.1M
2021-11-19 27.71 28.10 27.24 27.34 1.4M
2021-11-18 28.64 28.76 27.47 27.69 1.9M
2021-11-17 29.02 29.21 28.18 28.52 1.8M
2021-11-16 29.36 29.36 28.72 28.83 1.5M
2021-11-12 29.43 29.95 29.12 29.22 1.2M
2021-11-11 30.40 30.46 29.44 29.49 1.5M
2021-11-10 29.58 30.31 29.48 30.09 1.3M
2021-11-09 29.41 30.00 29.40 29.52 1.4M
2021-11-08 28.33 30.67 28.19 29.35 4.3M
2021-11-05 28.90 28.98 27.93 28.18 0.9M
2021-11-04 29.14 29.56 28.58 28.68 1.2M
2021-11-03 28.68 29.50 28.38 29.17 1.7M
2021-11-01 28.84 28.85 28.22 28.76 0.5M
2021-10-29 28.97 28.97 28.46 28.55 1.4M
2021-10-28 28.02 29.00 27.83 28.72 1.5M
2021-10-27 28.02 28.71 27.88 28.16 3.1M
2021-10-26 27.91 28.09 27.33 27.91 2.6M
2021-10-25 28.21 28.42 27.69 28.27 0.8M
2021-10-22 27.93 28.14 26.95 27.92 1.2M
2021-10-21 28.41 28.51 27.57 28.27 1.8M
2021-10-20 28.72 28.91 28.17 28.64 0.6M
2021-10-19 29.08 29.24 28.27 28.59 0.7M
2021-10-18 29.05 29.76 28.88 29.39 0.5M
2021-10-15 29.24 29.35 28.70 29.28 0.4M
2021-10-14 29.21 29.44 28.88 29.05 0.5M
2021-10-13 28.57 29.44 28.40 29.21 0.6M
2021-10-11 28.33 29.23 27.99 28.61 1.1M
2021-10-08 28.45 28.85 28.13 28.15 1.0M
2021-10-07 28.17 28.64 26.34 28.32 3.1M
2021-10-06 28.53 28.93 27.73 28.13 3.0M
2021-10-05 30.26 30.43 28.74 28.81 1.0M
2021-10-04 30.17 30.30 29.84 30.16 0.6M
2021-10-01 30.43 30.49 29.85 30.21 0.7M
2021-09-30 30.65 30.95 30.48 30.48 1.1M
2021-09-29 29.85 30.87 29.52 30.61 1.3M
2021-09-28 29.65 29.87 29.23 29.35 0.7M
2021-09-27 29.04 30.07 28.98 29.87 0.7M
2021-09-24 28.67 29.18 28.59 29.16 0.6M
2021-09-23 29.20 29.62 28.88 28.88 0.7M
2021-09-22 29.05 29.41 28.72 29.24 0.9M
2021-09-21 28.65 29.27 28.43 28.67 0.9M
2021-09-20 28.23 28.69 27.89 28.60 0.7M
2021-09-17 28.55 29.05 28.00 28.76 1.7M
2021-09-16 28.54 28.76 28.35 28.67 0.9M
2021-09-15 29.03 29.07 28.12 28.58 1.1M
2021-09-14 29.34 29.61 29.01 29.01 0.5M
2021-09-13 29.41 29.63 29.05 29.22 0.9M
2021-09-10 29.36 29.58 29.06 29.17 0.7M
2021-09-09 28.52 29.28 28.20 29.11 1.5M
2021-09-08 29.85 29.85 28.37 28.52 1.0M
2021-09-06 29.66 29.92 29.28 29.91 0.6M
2021-09-03 29.70 29.70 28.98 29.57 0.8M
2021-09-02 29.91 29.93 29.27 29.46 0.6M
2021-09-01 29.34 30.28 29.15 29.95 0.5M
2021-08-31 29.85 30.19 29.13 29.13 0.9M
2021-08-30 29.99 30.09 29.67 29.84 0.4M
2021-08-27 30.23 30.34 29.93 30.03 0.3M
2021-08-26 30.35 30.48 29.90 30.04 0.6M
2021-08-25 30.70 30.99 30.31 30.46 0.9M
2021-08-24 30.39 30.98 30.30 30.81 0.6M
2021-08-23 30.14 30.44 30.13 30.29 0.6M
2021-08-20 29.24 30.38 29.24 30.13 0.8M
2021-08-19 28.57 29.57 28.49 29.45 1.5M
2021-08-18 28.90 29.64 28.61 28.97 1.1M
2021-08-17 28.69 29.01 28.13 29.01 1.2M
2021-08-16 29.11 29.41 28.40 28.50 1.5M
2021-08-13 29.43 29.59 28.93 29.21 1.2M
2021-08-12 31.04 31.21 29.32 29.41 2.7M
2021-08-11 31.15 31.15 30.56 31.06 1.4M
2021-08-10 31.07 31.25 30.65 31.03 1.3M
2021-08-09 30.23 31.11 29.98 31.06 2.5M
2021-08-06 29.11 30.81 29.03 30.72 1.9M
2021-08-05 29.47 29.81 28.98 29.19 1.1M
2021-08-04 29.09 29.74 28.99 29.40 1.5M
2021-08-03 29.10 29.27 28.19 29.11 0.9M
2021-08-02 28.71 29.32 28.65 29.20 0.8M
2021-07-30 28.46 28.96 28.44 28.70 0.7M
2021-07-29 28.07 28.91 27.94 28.64 0.8M
2021-07-28 28.23 28.46 27.81 28.00 0.6M
2021-07-27 28.41 28.64 28.10 28.32 0.5M
2021-07-26 28.63 28.66 28.04 28.50 0.6M
2021-07-23 28.70 28.92 28.55 28.70 0.6M
2021-07-22 28.57 28.99 28.55 28.70 1.2M
2021-07-21 28.55 29.03 28.53 28.75 0.7M
2021-07-20 29.01 29.65 28.62 28.88 1.3M
2021-07-19 28.52 29.10 28.15 29.01 1.2M
2021-07-16 28.67 29.12 28.58 28.88 0.8M
2021-07-15 28.93 29.03 28.53 28.61 0.4M
2021-07-14 28.55 29.15 28.52 29.05 0.8M
2021-07-13 27.66 28.71 27.56 28.50 1.4M
2021-07-12 28.30 28.36 27.48 27.77 1.5M
2021-07-08 28.08 28.46 27.75 28.19 0.8M
2021-07-07 29.09 29.23 28.32 28.63 1.5M
2021-07-06 29.10 29.10 28.02 28.82 1.4M
2021-07-05 29.55 29.57 29.10 29.14 0.5M
2021-07-02 28.92 29.56 28.76 29.56 1.1M
2021-07-01 30.07 30.36 28.63 29.00 1.8M
2021-06-30 29.71 30.04 29.15 30.04 1.2M
2021-06-29 29.90 30.10 29.01 29.72 1.4M
2021-06-28 29.81 29.97 29.18 29.91 1.1M
2021-06-25 30.10 30.21 29.57 29.72 1.5M
2021-06-24 28.66 30.10 28.58 30.10 2.2M
2021-06-23 28.67 28.77 28.21 28.50 1.0M
2021-06-22 28.30 28.78 27.95 28.68 0.9M
2021-06-21 28.23 28.37 27.74 28.11 0.9M
2021-06-18 28.20 28.83 28.05 28.13 1.7M
2021-06-17 28.00 28.35 27.71 28.19 1.0M
2021-06-16 28.43 28.95 27.84 27.97 1.2M
2021-06-15 28.13 28.45 27.93 28.29 0.6M
2021-06-14 28.13 28.21 27.53 28.11 0.9M
2021-06-11 28.49 28.64 27.50 27.77 0.9M
2021-06-10 27.48 28.49 27.27 28.43 1.7M
2021-06-09 26.85 27.57 26.82 27.17 1.4M
2021-06-08 27.26 27.35 26.48 26.89 1.3M
2021-06-07 27.72 27.94 27.12 27.26 0.9M
2021-06-04 27.40 27.77 27.21 27.72 1.2M
2021-06-02 27.30 27.53 26.87 27.40 1.4M
2021-06-01 27.08 27.30 26.85 27.30 1.3M
2021-05-31 26.02 26.93 26.02 26.93 1.6M
2021-05-28 25.68 26.02 25.53 26.02 0.8M
2021-05-27 25.35 25.51 25.09 25.51 0.9M
2021-05-26 25.82 25.98 25.19 25.28 1.3M
2021-05-25 25.87 26.16 25.77 25.79 1.5M
2021-05-24 25.33 25.92 25.26 25.88 1.7M
2021-05-21 24.64 25.29 24.57 25.28 1.2M
2021-05-20 24.20 24.63 23.98 24.60 0.9M
2021-05-19 23.93 24.40 23.90 24.17 0.9M
2021-05-18 24.88 24.97 24.10 24.10 1.2M
2021-05-17 24.25 24.97 24.11 24.84 1.2M
2021-05-14 24.06 24.53 23.89 24.28 0.8M
2021-05-13 23.83 24.17 23.77 23.80 0.9M
2021-05-12 24.06 24.34 23.64 23.79 1.4M
2021-05-11 24.22 24.28 23.86 24.18 2.2M
2021-05-10 23.53 24.92 23.38 24.37 2.8M
2021-05-07 23.78 23.94 23.56 23.91 1.5M
2021-05-06 23.82 23.94 23.31 23.68 2.3M
2021-05-05 23.94 24.27 23.79 24.22 0.8M
2021-05-04 24.14 24.14 23.63 23.86 1.9M
2021-05-03 24.52 24.58 24.00 24.14 1.3M
2021-04-30 24.67 24.89 24.38 24.48 1.7M
2021-04-29 25.27 25.27 24.67 24.72 1.4M
2021-04-28 25.75 25.75 24.65 24.83 2.6M
2021-04-27 26.46 26.79 25.56 25.59 2.5M
2021-04-26 26.87 27.09 26.37 26.53 1.7M
2021-04-23 26.79 26.86 26.57 26.80 1.0M
2021-04-22 26.33 26.88 26.33 26.67 2.5M
2021-04-20 26.41 26.50 26.17 26.26 1.1M
2021-04-19 26.65 26.67 26.30 26.43 1.0M
2021-04-16 26.40 26.77 26.30 26.57 1.3M
2021-04-15 26.59 26.98 26.31 26.39 1.9M
2021-04-14 26.49 26.89 26.38 26.57 1.5M
2021-04-13 27.41 27.41 26.46 26.49 1.4M
2021-04-12 26.34 27.36 26.34 27.24 1.4M
2021-04-09 26.52 27.03 26.26 26.46 1.0M
2021-04-08 26.41 26.59 26.18 26.53 1.2M
2021-04-07 26.39 26.42 26.16 26.27 0.9M
2021-04-06 26.25 26.72 26.24 26.41 1.2M
2021-04-05 26.44 26.60 25.98 26.05 1.7M
2021-04-01 28.18 28.18 26.21 26.44 3.9M
2021-03-31 28.66 28.70 28.01 28.18 0.9M
2021-03-30 28.47 28.87 28.36 28.64 1.0M
2021-03-29 27.78 28.50 27.71 28.50 0.7M
2021-03-26 28.22 28.36 27.81 28.05 0.5M
2021-03-25 28.22 28.28 27.82 28.11 0.9M
2021-03-24 28.57 28.74 28.12 28.18 0.7M
2021-03-23 29.12 29.12 28.32 28.46 0.7M
2021-03-22 28.91 29.49 28.73 29.06 0.8M
2021-03-19 27.94 28.97 27.85 28.93 0.9M
2021-03-18 28.64 28.75 27.74 27.94 0.8M
2021-03-17 28.00 28.84 27.60 28.73 0.7M
2021-03-16 28.73 28.88 27.82 28.06 0.9M
2021-03-15 28.47 28.93 28.39 28.72 0.9M
2021-03-12 28.09 28.57 28.00 28.47 0.7M
2021-03-11 28.61 29.02 28.05 28.21 1.2M
2021-03-10 27.34 28.72 27.10 28.50 1.8M
2021-03-09 27.04 27.40 26.92 27.32 1.2M
2021-03-08 27.05 27.57 26.56 27.01 1.3M
2021-03-05 27.59 27.63 27.04 27.35 0.9M
2021-03-04 26.64 27.60 26.64 27.27 1.7M
2021-03-03 26.35 26.76 25.53 26.70 1.4M
2021-03-02 26.30 26.44 25.62 26.37 1.3M
2021-03-01 26.62 26.69 26.00 26.30 1.1M
2021-02-26 26.74 26.79 26.17 26.28 1.1M
2021-02-25 27.17 27.23 26.62 26.62 0.9M
2021-02-24 26.96 27.34 26.86 27.18 1.0M
2021-02-23 27.32 27.40 26.71 26.95 2.1M
2021-02-22 27.76 27.77 27.04 27.19 1.8M
2021-02-19 28.27 28.61 28.00 28.17 0.9M
2021-02-18 29.03 29.20 28.32 28.33 0.7M
2021-02-17 28.70 29.17 28.42 29.17 0.8M
2021-02-12 28.63 28.66 28.36 28.49 0.3M
2021-02-11 28.43 28.91 28.39 28.71 0.7M
2021-02-10 28.87 28.92 28.27 28.43 1.3M
2021-02-09 28.78 28.97 28.47 28.86 0.8M
2021-02-08 29.14 29.16 28.54 28.86 1.0M
2021-02-05 28.61 29.40 28.36 29.14 1.5M
2021-02-04 29.22 29.23 28.36 28.50 1.8M
2021-02-03 28.67 29.45 28.66 29.22 1.1M
2021-02-02 28.32 29.06 28.14 28.59 2.3M
2021-02-01 28.23 28.23 27.67 28.00 1.0M
2021-01-29 28.51 28.74 27.67 27.67 0.9M
2021-01-28 28.19 28.95 28.01 28.68 1.2M
2021-01-27 28.30 28.84 28.00 28.21 1.6M
2021-01-26 27.77 28.55 27.64 28.32 1.7M
2021-01-22 28.44 28.45 27.66 27.66 1.5M
2021-01-21 29.33 29.43 28.47 28.51 1.4M
2021-01-20 29.89 30.02 29.25 29.35 0.8M
2021-01-19 30.27 30.27 29.59 29.82 1.1M
2021-01-18 30.36 30.48 29.93 30.07 0.7M
2021-01-15 30.52 30.62 30.09 30.21 0.8M
2021-01-14 30.81 31.15 30.46 30.56 1.4M
2021-01-13 31.07 31.07 30.48 30.61 1.1M
2021-01-12 30.82 31.37 30.50 30.90 1.6M
2021-01-11 31.06 31.32 30.64 30.82 1.1M
2021-01-08 30.10 31.26 30.01 31.20 1.3M
2021-01-07 30.48 30.48 29.95 30.01 1.2M
2021-01-06 30.66 30.67 30.06 30.29 1.1M
2021-01-05 31.01 31.01 30.10 30.48 1.1M
2021-01-04 31.33 31.60 30.65 30.82 0.8M