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
2022-12-29 35.69 35.75 34.49 34.90 0.9M
2022-12-28 35.04 35.82 34.65 35.52 0.8M
2022-12-27 35.37 35.37 34.45 34.88 1.0M
2022-12-26 36.01 36.11 34.40 35.25 0.9M
2022-12-23 36.23 36.72 35.47 36.09 1.0M
2022-12-22 35.79 36.63 35.10 36.28 1.1M
2022-12-21 36.16 36.80 35.43 35.74 1.5M
2022-12-20 35.55 38.08 35.35 36.06 2.8M
2022-12-19 35.85 36.19 34.37 35.60 2.4M
2022-12-16 37.99 38.21 35.59 35.59 1.3M
2022-12-15 37.99 38.47 37.43 38.15 1.4M
2022-12-14 37.55 38.42 37.03 38.27 1.2M
2022-12-13 39.64 39.93 37.55 37.55 1.0M
2022-12-12 40.33 40.73 39.19 39.54 1.8M
2022-12-09 40.37 40.85 40.13 40.50 0.9M
2022-12-08 39.10 41.20 38.83 40.86 2.8M
2022-12-07 38.22 39.07 38.22 38.92 1.0M
2022-12-06 38.64 38.76 37.91 38.41 1.4M
2022-12-05 38.30 38.87 37.81 38.47 1.1M
2022-12-02 37.84 38.78 37.84 38.52 0.8M
2022-12-01 38.05 38.47 37.28 37.80 1.1M
2022-11-30 37.61 38.43 37.19 38.20 1.5M
2022-11-29 36.03 38.22 35.96 37.80 1.5M
2022-11-28 36.05 36.34 35.67 35.89 0.5M
2022-11-25 36.96 36.96 35.56 36.12 0.5M
2022-11-24 36.36 37.59 36.22 37.03 0.7M
2022-11-23 35.66 36.79 35.15 36.54 1.0M
2022-11-22 37.15 37.82 35.37 35.75 0.9M
2022-11-21 37.14 37.79 36.45 37.27 1.1M
2022-11-18 37.03 37.97 36.90 37.24 1.2M
2022-11-17 37.32 37.32 35.22 36.76 1.6M
2022-11-16 38.39 38.83 36.79 37.57 1.9M
2022-11-14 38.64 39.53 37.49 38.89 2.1M
2022-11-11 38.99 39.03 37.71 38.16 1.0M
2022-11-10 40.85 41.28 38.39 38.98 2.2M
2022-11-09 41.69 42.18 40.93 41.04 0.7M
2022-11-08 41.47 41.96 41.02 41.90 1.1M
2022-11-07 42.35 42.45 41.34 41.68 1.4M
2022-11-04 42.38 42.76 42.38 42.45 1.4M
2022-11-03 42.28 43.13 41.69 42.59 1.3M
2022-11-01 42.38 43.02 42.10 42.45 1.3M
2022-10-31 40.01 42.94 39.99 42.45 1.5M
2022-10-28 40.42 41.63 40.23 41.17 0.8M
2022-10-27 39.39 41.25 39.23 40.73 1.6M
2022-10-26 40.48 40.60 39.21 39.50 1.1M
2022-10-25 41.01 41.34 40.35 40.81 1.2M
2022-10-24 42.05 42.43 40.20 41.06 2.0M
2022-10-21 41.13 43.08 40.99 42.49 1.5M
2022-10-20 41.64 41.72 40.44 41.33 1.2M
2022-10-19 40.93 41.83 40.93 41.52 0.9M
2022-10-18 40.63 41.19 40.37 41.06 0.7M
2022-10-17 40.49 41.02 39.98 40.42 0.6M
2022-10-14 40.22 40.58 39.62 39.85 0.8M
2022-10-13 39.78 40.56 39.61 40.22 0.9M
2022-10-11 40.31 41.00 39.24 40.32 1.3M
2022-10-10 39.91 40.54 39.70 40.46 1.1M
2022-10-07 40.34 41.15 40.24 40.49 1.1M
2022-10-06 39.96 40.82 39.57 40.34 1.0M
2022-10-05 41.13 41.27 39.37 39.77 1.4M
2022-10-04 44.01 44.60 40.42 40.88 2.4M
2022-10-03 42.89 44.10 42.59 44.01 1.4M
2022-09-30 42.87 43.42 42.23 42.75 1.4M
2022-09-29 42.55 42.82 41.62 42.64 1.2M
2022-09-28 42.69 43.63 42.51 42.75 1.3M
2022-09-27 43.18 43.18 42.34 42.79 1.7M
2022-09-26 42.31 43.23 41.84 42.76 1.7M
2022-09-23 42.30 42.59 41.01 42.43 1.4M
2022-09-22 42.58 43.22 42.22 42.64 1.1M
2022-09-21 42.58 42.78 41.78 42.37 1.1M
2022-09-20 41.87 42.99 41.74 42.58 1.1M
2022-09-19 41.33 42.15 40.71 41.76 0.7M
2022-09-16 40.20 41.64 39.81 41.39 1.5M
2022-09-15 40.76 40.96 39.91 40.47 0.9M
2022-09-14 40.45 41.11 40.32 40.76 1.0M
2022-09-13 40.64 41.41 40.23 40.35 1.0M
2022-09-12 41.42 41.96 40.81 41.03 1.0M
2022-09-09 41.51 42.11 41.00 41.16 0.9M
2022-09-08 41.42 41.52 40.65 41.23 1.1M
2022-09-06 40.64 41.93 40.64 41.35 1.1M
2022-09-05 41.44 41.74 40.62 40.94 0.8M
2022-09-02 40.99 41.80 40.20 41.34 2.1M
2022-09-01 41.20 41.92 40.40 40.69 2.0M
2022-08-31 43.33 43.85 41.20 41.20 2.7M
2022-08-30 41.43 43.17 41.42 43.01 2.8M
2022-08-29 40.17 41.71 40.17 41.00 1.1M
2022-08-26 41.01 41.39 40.35 40.45 1.2M
2022-08-25 40.84 42.54 40.84 41.01 1.9M
2022-08-24 40.41 41.77 40.07 40.83 2.6M
2022-08-23 40.55 41.13 40.40 40.65 1.2M
2022-08-22 41.55 41.55 40.34 40.55 1.2M
2022-08-19 40.41 42.06 40.34 41.79 2.5M
2022-08-18 39.75 40.94 39.71 40.79 1.7M
2022-08-17 38.98 40.05 38.98 39.81 2.0M
2022-08-16 39.07 39.80 38.24 39.44 2.4M
2022-08-15 33.79 40.34 33.76 39.72 8.6M
2022-08-12 30.89 32.10 30.89 31.92 1.2M
2022-08-11 32.05 32.61 30.87 31.05 1.1M
2022-08-10 31.75 32.13 31.72 31.98 0.6M
2022-08-09 31.94 32.13 31.55 31.73 0.8M
2022-08-08 31.78 32.92 31.59 31.81 1.3M
2022-08-05 32.46 32.68 31.47 31.71 1.2M
2022-08-04 31.74 32.73 31.57 32.58 1.0M
2022-08-03 31.46 31.95 31.26 31.60 1.1M
2022-08-02 30.56 31.51 30.56 31.48 0.8M
2022-08-01 30.44 31.05 30.20 30.71 0.6M
2022-07-29 30.57 30.72 30.14 30.43 0.9M
2022-07-28 30.97 31.26 30.23 30.57 0.8M
2022-07-27 30.39 31.26 30.27 31.03 1.2M
2022-07-26 30.10 30.79 29.91 30.33 1.1M
2022-07-25 30.17 30.34 29.97 30.09 0.6M
2022-07-22 30.10 30.21 29.70 30.14 0.8M
2022-07-21 29.72 30.06 29.44 30.04 0.6M
2022-07-20 29.26 30.00 29.26 29.73 0.8M
2022-07-19 29.39 29.68 28.97 29.48 0.9M
2022-07-18 29.67 29.92 29.04 29.39 1.3M
2022-07-15 30.13 30.21 29.48 29.66 0.9M
2022-07-14 29.76 30.43 29.66 30.17 1.3M
2022-07-13 29.42 30.48 29.42 30.20 1.1M
2022-07-12 30.10 30.33 29.31 29.76 1.2M
2022-07-11 29.49 30.61 29.46 30.11 2.0M
2022-07-08 28.73 29.94 28.73 29.65 1.0M
2022-07-07 29.49 29.49 28.61 29.09 1.3M
2022-07-06 27.13 29.65 27.13 29.20 3.6M
2022-07-05 26.12 27.21 26.03 27.06 1.4M
2022-07-04 25.74 26.16 25.63 26.13 0.9M
2022-07-01 25.50 26.07 25.19 25.84 1.5M
2022-06-30 25.42 26.21 25.32 25.50 1.2M
2022-06-29 25.73 26.05 25.60 25.92 1.0M
2022-06-28 26.46 26.51 25.47 25.72 1.1M
2022-06-27 25.43 26.77 25.39 26.21 1.7M
2022-06-24 25.16 25.55 25.07 25.27 1.5M
2022-06-23 23.96 25.28 23.96 24.96 1.3M
2022-06-22 23.59 24.84 23.55 24.05 1.2M
2022-06-21 24.12 24.17 23.47 23.74 0.8M
2022-06-20 23.56 23.92 22.99 23.87 1.1M
2022-06-17 23.62 24.12 23.43 23.57 2.0M
2022-06-15 24.13 24.54 23.70 24.13 1.3M
2022-06-14 24.86 25.12 23.88 24.05 1.9M
2022-06-13 24.79 25.37 24.73 24.83 2.1M
2022-06-10 25.19 25.50 24.81 25.20 2.2M
2022-06-09 25.09 25.91 25.02 25.35 1.5M
2022-06-08 24.69 25.51 24.66 25.10 1.4M
2022-06-07 25.13 25.20 24.75 24.96 0.7M
2022-06-06 25.40 25.47 25.23 25.31 0.8M
2022-06-03 25.44 25.69 25.31 25.31 0.7M
2022-06-02 25.95 26.04 25.17 25.44 1.4M
2022-06-01 25.36 26.07 25.20 25.77 1.0M
2022-05-31 25.25 25.70 25.12 25.26 1.1M
2022-05-30 24.89 25.32 24.89 25.15 0.5M
2022-05-27 25.11 25.20 24.60 24.88 0.6M
2022-05-26 24.68 25.34 24.60 24.97 1.3M
2022-05-25 23.96 24.91 23.74 24.66 1.5M
2022-05-24 22.69 24.08 22.55 24.02 1.5M
2022-05-23 21.87 23.05 21.84 22.76 1.5M
2022-05-20 21.88 22.02 21.49 21.74 1.1M
2022-05-19 21.80 22.13 21.56 21.91 1.6M
2022-05-18 21.71 22.02 21.60 21.68 1.5M
2022-05-17 22.21 22.22 21.50 21.71 2.3M
2022-05-16 23.39 23.40 21.72 22.03 4.4M
2022-05-13 23.88 24.24 23.75 23.91 1.0M
2022-05-12 22.76 23.90 22.76 23.70 1.1M
2022-05-11 22.43 23.43 22.30 22.94 2.3M
2022-05-10 21.97 22.69 21.97 22.38 0.9M
2022-05-09 21.84 22.15 21.62 21.83 1.2M
2022-05-06 21.95 22.51 21.92 22.09 1.4M
2022-05-05 23.25 23.27 21.90 22.03 1.9M
2022-05-04 22.84 23.45 22.61 23.39 1.1M
2022-05-03 23.17 23.48 22.74 22.97 1.1M
2022-05-02 22.79 23.59 22.72 23.20 1.3M
2022-04-29 24.47 24.47 23.05 23.12 1.8M
2022-04-28 25.08 25.12 24.05 24.19 1.0M
2022-04-27 24.76 25.22 24.56 24.91 1.6M
2022-04-26 24.66 25.10 24.30 24.48 1.5M
2022-04-25 24.86 24.98 24.29 24.76 1.9M
2022-04-22 24.91 25.45 24.89 24.99 2.1M
2022-04-20 25.44 25.85 25.22 25.22 0.9M
2022-04-19 25.62 25.87 25.42 25.53 1.9M
2022-04-18 25.19 25.92 25.07 25.79 1.5M
2022-04-14 25.29 25.40 24.83 25.18 1.7M
2022-04-13 25.34 25.50 25.01 25.30 1.4M
2022-04-12 25.64 25.69 25.01 25.24 1.9M
2022-04-11 25.07 25.75 25.07 25.39 1.1M
2022-04-08 24.18 25.72 24.18 25.40 2.0M
2022-04-07 24.51 24.70 24.14 24.26 1.4M
2022-04-06 24.32 24.70 23.95 24.70 1.3M
2022-04-05 24.74 24.97 24.32 24.35 1.5M
2022-04-04 24.24 25.06 24.18 24.85 1.5M
2022-04-01 24.24 24.56 23.82 24.28 1.4M
2022-03-31 23.88 24.24 23.70 24.05 1.2M
2022-03-30 24.52 24.64 23.76 23.93 1.4M
2022-03-29 23.30 24.58 23.16 24.42 2.6M
2022-03-28 22.86 23.22 22.42 23.09 1.7M
2022-03-25 22.35 22.86 22.32 22.60 1.6M
2022-03-24 21.44 22.44 21.34 22.30 1.7M
2022-03-23 20.89 21.78 20.78 21.48 1.8M
2022-03-22 20.61 21.14 20.49 20.90 1.6M
2022-03-21 20.29 20.66 20.03 20.19 1.9M
2022-03-18 20.18 20.89 19.90 20.78 2.7M
2022-03-17 20.07 20.14 19.43 20.03 1.6M
2022-03-16 19.83 20.43 19.38 19.99 1.7M
2022-03-15 19.16 19.71 19.03 19.64 2.5M
2022-03-14 19.41 19.88 19.22 19.24 1.6M
2022-03-11 19.88 19.88 19.21 19.34 1.8M
2022-03-10 20.26 20.37 19.62 19.65 2.2M
2022-03-09 19.74 20.61 19.56 20.50 2.9M
2022-03-08 18.73 19.93 18.47 19.64 3.4M
2022-03-07 19.53 19.62 18.42 18.55 4.7M
2022-03-04 20.96 21.14 19.68 19.76 3.6M
2022-03-03 21.45 21.79 20.97 21.08 2.3M
2022-03-02 21.83 21.90 21.39 21.55 2.3M
2022-02-25 22.12 22.60 21.99 22.29 1.5M
2022-02-24 22.37 22.50 21.53 22.31 2.8M
2022-02-23 22.44 23.14 22.36 23.14 1.8M
2022-02-22 22.55 22.55 22.06 22.29 1.4M
2022-02-21 22.34 22.46 21.88 22.32 1.7M
2022-02-18 22.33 22.84 22.33 22.40 1.4M
2022-02-17 22.57 22.96 22.26 22.31 1.5M
2022-02-16 22.49 23.63 22.42 23.09 2.2M
2022-02-15 22.55 22.69 22.30 22.48 1.2M
2022-02-14 22.08 22.88 22.08 22.45 1.3M
2022-02-11 21.93 22.72 21.86 22.05 2.3M
2022-02-10 22.28 22.52 21.66 21.85 2.7M
2022-02-09 22.33 22.80 22.31 22.55 2.4M
2022-02-08 22.20 22.65 22.10 22.19 2.8M
2022-02-07 21.17 22.41 21.17 22.18 9.3M
2022-02-04 20.58 20.65 20.09 20.33 1.5M
2022-02-03 21.04 21.16 20.56 20.56 1.1M
2022-02-02 21.62 21.75 20.99 21.02 1.3M
2022-02-01 21.37 21.88 21.35 21.62 1.0M
2022-01-31 21.44 21.61 21.10 21.38 1.3M
2022-01-28 21.59 21.76 21.36 21.47 0.9M
2022-01-27 21.43 21.70 21.07 21.60 1.0M
2022-01-26 21.81 21.81 21.18 21.19 1.5M
2022-01-25 21.03 21.74 20.92 21.66 1.7M
2022-01-24 21.26 21.48 20.87 20.98 0.9M
2022-01-21 21.19 21.88 21.06 21.35 0.9M
2022-01-20 21.27 21.68 21.22 21.31 0.9M
2022-01-19 20.98 21.79 20.94 21.26 1.5M
2022-01-18 21.30 21.30 20.66 20.97 1.0M
2022-01-17 21.55 21.67 21.26 21.30 0.5M
2022-01-14 21.58 21.72 21.16 21.55 0.9M
2022-01-13 21.27 21.80 21.15 21.43 1.1M
2022-01-12 20.88 21.42 20.82 21.27 1.4M
2022-01-11 21.40 21.46 20.82 20.91 1.0M
2022-01-10 21.85 21.87 21.18 21.49 0.9M
2022-01-07 22.02 22.21 21.55 21.83 1.2M
2022-01-06 22.27 22.33 21.74 21.97 1.1M
2022-01-05 23.09 23.09 22.21 22.21 1.1M
2022-01-04 23.37 23.40 22.87 23.07 0.8M
2022-01-03 23.71 23.90 23.02 23.18 1.0M