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
2023-12-28 37.28 39.14 37.12 38.30 2.9M
2023-12-27 37.39 37.56 36.81 37.20 0.5M
2023-12-26 37.52 37.67 37.00 37.36 0.5M
2023-12-22 37.30 37.71 36.47 37.26 0.5M
2023-12-21 38.04 38.20 36.67 37.30 1.0M
2023-12-20 38.12 38.42 37.76 37.94 0.7M
2023-12-19 37.98 38.50 37.92 38.32 0.9M
2023-12-18 38.16 38.67 37.45 37.98 0.9M
2023-12-15 37.95 38.24 37.70 38.19 1.3M
2023-12-14 37.32 38.28 37.28 37.87 0.9M
2023-12-13 36.22 37.34 36.14 37.20 0.7M
2023-12-12 36.65 36.67 35.59 36.32 0.8M
2023-12-11 36.43 36.87 36.10 36.42 0.6M
2023-12-08 36.18 36.57 35.98 36.42 0.4M
2023-12-07 36.03 36.55 35.87 36.19 0.7M
2023-12-06 35.61 36.04 35.34 36.04 1.0M
2023-12-05 35.44 35.93 35.04 35.63 0.9M
2023-12-04 35.16 35.31 34.57 35.31 0.8M
2023-12-01 34.36 35.81 34.17 35.44 1.4M
2023-11-30 34.14 34.60 33.93 34.54 0.8M
2023-11-29 34.17 34.43 33.75 34.14 0.9M
2023-11-28 33.79 34.62 33.73 34.15 1.0M
2023-11-27 33.86 34.38 33.22 33.93 1.1M
2023-11-24 35.64 35.77 33.34 33.78 1.3M
2023-11-23 35.26 36.23 35.14 35.67 0.7M
2023-11-22 35.26 35.52 35.08 35.26 0.7M
2023-11-21 35.60 35.62 34.84 35.23 0.9M
2023-11-20 35.17 35.85 34.60 35.60 0.7M
2023-11-17 34.97 35.39 34.81 35.17 0.9M
2023-11-16 34.54 34.96 34.18 34.96 1.3M
2023-11-14 31.55 34.61 31.53 34.61 3.0M
2023-11-13 34.71 34.71 31.03 31.42 4.0M
2023-11-10 33.40 34.72 33.18 34.33 1.2M
2023-11-09 33.71 34.03 32.92 33.35 0.8M
2023-11-08 33.27 33.84 33.08 33.71 1.1M
2023-11-07 32.82 33.33 32.52 33.33 1.3M
2023-11-06 32.70 32.91 32.38 32.79 0.6M
2023-11-03 32.15 33.16 32.15 32.76 1.6M
2023-11-01 31.87 32.00 31.33 31.99 1.0M
2023-10-31 31.33 32.04 31.14 31.90 0.7M
2023-10-30 32.30 32.70 31.25 31.33 0.9M
2023-10-27 32.77 33.07 31.93 32.07 1.1M
2023-10-26 32.23 33.18 31.99 32.75 0.9M
2023-10-25 32.68 32.80 32.11 32.22 0.8M
2023-10-24 33.07 33.24 32.54 32.68 1.0M
2023-10-23 32.86 33.13 32.41 32.89 0.6M
2023-10-20 32.89 33.38 32.54 33.12 0.6M
2023-10-19 33.29 33.69 32.97 33.07 0.9M
2023-10-18 34.00 34.16 32.98 33.34 1.5M
2023-10-17 35.22 35.22 34.07 34.16 1.0M
2023-10-16 35.52 35.70 35.02 35.39 0.9M
2023-10-13 35.93 36.20 35.01 35.25 0.9M
2023-10-11 36.34 36.49 35.55 36.09 0.6M
2023-10-10 36.19 36.76 36.19 36.26 0.9M
2023-10-09 36.02 36.26 35.09 36.10 0.8M
2023-10-06 36.20 36.64 35.28 36.43 0.8M
2023-10-05 36.93 37.34 36.06 36.42 1.0M
2023-10-04 37.31 37.43 36.95 36.99 0.9M
2023-10-03 37.08 37.71 36.98 37.32 1.6M
2023-10-02 35.76 37.76 35.24 37.52 3.2M
2023-09-29 35.19 35.88 34.37 35.76 2.5M
2023-09-28 34.78 35.25 34.77 35.02 0.5M
2023-09-27 35.24 36.06 34.64 34.93 0.9M
2023-09-26 35.85 36.11 34.81 35.21 1.9M
2023-09-25 35.91 36.34 35.79 35.99 0.6M
2023-09-22 36.34 36.34 35.63 35.87 0.6M
2023-09-21 36.12 36.24 35.60 36.24 1.0M
2023-09-20 37.18 37.27 36.60 36.75 0.9M
2023-09-19 37.41 37.81 37.14 37.26 0.5M
2023-09-18 37.80 37.98 37.14 37.48 0.8M
2023-09-15 37.99 38.19 37.54 37.74 1.2M
2023-09-14 37.88 38.56 37.58 37.98 1.1M
2023-09-13 37.14 37.92 36.71 37.79 1.0M
2023-09-12 36.63 37.05 36.46 36.95 0.8M
2023-09-11 36.45 36.92 36.36 36.70 0.4M
2023-09-09 37.23 37.23 37.23 37.23 0.0M
2023-09-08 37.01 37.02 36.27 36.51 0.6M
2023-09-06 36.89 37.95 36.89 37.07 1.2M
2023-09-05 36.12 37.21 35.74 36.89 1.3M
2023-09-04 35.99 37.48 35.62 36.12 1.0M
2023-09-02 37.00 37.00 37.00 37.00 0.0M
2023-09-01 36.16 36.61 35.49 36.25 3.9M
2023-08-31 37.29 37.71 36.05 36.36 1.7M
2023-08-30 38.33 38.48 37.34 37.34 1.6M
2023-08-29 39.24 39.41 38.25 38.62 1.2M
2023-08-28 39.77 40.00 38.38 39.23 1.2M
2023-08-25 39.74 39.82 39.11 39.82 0.9M
2023-08-24 40.44 40.65 39.11 39.64 1.4M
2023-08-23 40.76 40.85 40.02 40.49 0.8M
2023-08-22 40.90 41.00 40.22 40.81 0.9M
2023-08-21 41.06 41.49 39.96 40.76 0.9M
2023-08-18 40.95 41.66 40.19 41.28 1.0M
2023-08-17 40.56 41.79 40.20 40.88 1.7M
2023-08-16 40.54 40.91 39.65 39.99 0.9M
2023-08-15 40.36 40.97 40.32 40.55 0.7M
2023-08-14 41.83 41.94 39.58 40.36 1.8M
2023-08-11 42.48 42.92 41.98 42.36 1.1M
2023-08-10 42.17 42.71 41.93 42.27 0.6M
2023-08-09 42.14 42.19 41.48 42.06 0.6M
2023-08-08 41.31 42.32 41.16 42.15 0.8M
2023-08-07 41.77 42.06 40.96 41.50 0.6M
2023-08-04 41.68 42.31 41.59 41.93 0.7M
2023-08-03 42.52 42.66 41.23 41.83 0.6M
2023-08-02 41.58 42.55 41.18 42.21 1.5M
2023-08-01 40.74 42.09 40.50 41.75 1.7M
2023-07-31 40.79 41.39 40.58 40.79 1.0M
2023-07-28 40.07 40.68 39.91 40.68 0.6M
2023-07-27 41.30 41.30 39.98 40.29 1.0M
2023-07-26 39.47 41.57 39.17 41.05 2.2M
2023-07-25 40.00 40.00 38.98 39.24 2.1M
2023-07-24 43.75 43.75 39.42 39.68 4.2M
2023-07-21 43.01 44.19 42.82 43.75 1.4M
2023-07-20 42.22 42.98 42.22 42.95 1.1M
2023-07-19 43.45 43.48 41.68 42.44 2.5M
2023-07-18 42.18 43.85 42.18 43.30 1.5M
2023-07-17 41.25 42.43 40.86 42.28 1.2M
2023-07-14 41.56 42.20 41.31 41.61 0.9M
2023-07-13 41.50 42.10 41.34 41.83 1.0M
2023-07-12 41.65 42.37 41.55 41.58 0.8M
2023-07-11 42.40 42.42 40.99 41.65 1.2M
2023-07-10 42.45 42.75 42.06 42.42 0.9M
2023-07-07 42.22 42.81 42.05 42.61 0.7M
2023-07-06 42.03 42.73 41.79 42.41 1.2M
2023-07-05 41.61 42.32 41.31 42.09 1.1M
2023-07-04 41.98 42.06 41.18 41.62 0.7M
2023-07-03 42.17 42.31 41.51 41.98 1.0M
2023-06-30 41.30 42.17 41.13 41.61 0.9M
2023-06-29 40.28 41.61 40.28 41.14 1.0M
2023-06-28 40.40 40.48 39.71 40.24 1.1M
2023-06-27 40.72 41.10 40.01 40.25 1.0M
2023-06-26 40.75 40.86 39.90 40.68 1.0M
2023-06-23 40.67 41.38 40.55 40.82 1.6M
2023-06-22 40.04 41.42 39.82 40.95 1.2M
2023-06-21 40.17 41.19 40.10 40.33 1.6M
2023-06-20 39.37 40.71 39.29 40.27 2.1M
2023-06-19 40.00 40.35 39.00 39.54 1.2M
2023-06-16 40.07 40.21 39.67 40.00 0.8M
2023-06-15 40.23 40.54 39.93 40.30 0.5M
2023-06-14 39.63 40.52 39.23 40.27 0.8M
2023-06-13 40.31 40.31 39.43 39.63 0.8M
2023-06-12 40.25 40.76 40.15 40.33 0.9M
2023-06-09 40.31 40.73 40.14 40.45 0.7M
2023-06-07 39.90 40.63 39.57 40.34 1.1M
2023-06-06 39.69 40.11 38.92 39.89 1.0M
2023-06-05 39.48 40.09 39.27 39.62 1.0M
2023-06-02 39.29 40.04 38.74 39.69 1.4M
2023-06-01 37.77 39.49 37.77 38.66 3.4M
2023-05-31 37.58 38.35 37.58 37.66 1.9M
2023-05-30 38.40 38.66 37.69 38.04 1.2M
2023-05-29 38.71 38.86 38.16 38.51 0.7M
2023-05-26 38.83 39.20 38.44 38.71 1.7M
2023-05-25 38.14 39.59 38.02 38.54 1.8M
2023-05-24 38.09 38.35 36.78 37.67 2.7M
2023-05-23 38.53 39.04 38.15 38.29 1.2M
2023-05-22 39.03 39.57 38.26 38.79 1.4M
2023-05-19 37.76 39.60 37.58 38.85 1.9M
2023-05-18 35.68 37.76 35.55 37.66 2.1M
2023-05-17 35.92 35.92 34.83 35.80 3.3M
2023-05-16 35.84 36.40 35.58 35.86 1.4M
2023-05-15 33.41 36.69 33.23 35.93 4.3M
2023-05-12 31.65 32.22 31.29 31.89 1.2M
2023-05-11 31.00 31.98 30.78 31.72 2.0M
2023-05-10 30.13 31.43 30.13 31.10 1.3M
2023-05-09 29.86 30.59 29.52 30.16 0.7M
2023-05-08 30.26 30.68 29.93 30.06 1.0M
2023-05-06 30.75 30.75 30.75 30.75 0.0M
2023-05-05 29.11 30.30 28.90 30.01 1.6M
2023-05-04 28.01 29.55 28.01 29.01 1.5M
2023-05-03 28.60 28.87 27.98 28.40 1.1M
2023-05-02 28.24 29.05 27.88 28.39 1.7M
2023-04-28 27.30 28.13 26.88 27.91 1.6M
2023-04-27 26.37 27.28 26.23 27.07 1.6M
2023-04-26 25.68 26.79 25.66 26.31 0.9M
2023-04-25 25.99 26.49 25.73 25.92 1.5M
2023-04-24 25.40 26.17 25.39 25.98 0.9M
2023-04-20 25.39 25.49 24.47 25.32 1.3M
2023-04-19 25.64 25.64 24.98 25.40 0.8M
2023-04-18 26.75 26.95 25.55 25.82 1.0M
2023-04-17 26.45 26.78 26.12 26.55 1.0M
2023-04-14 26.62 26.62 25.75 26.48 1.6M
2023-04-13 26.71 27.13 26.00 26.67 1.6M
2023-04-12 26.67 27.22 26.15 26.70 1.8M
2023-04-11 25.38 26.64 25.35 26.59 1.7M
2023-04-10 25.38 25.62 24.98 25.38 0.9M
2023-04-06 24.94 26.03 24.84 25.61 1.7M
2023-04-05 25.40 25.87 24.64 24.94 2.2M
2023-04-04 24.19 25.38 24.19 25.38 2.3M
2023-04-03 24.45 24.46 23.77 24.19 2.8M
2023-03-31 25.11 25.35 24.57 24.61 2.3M
2023-03-30 25.19 25.87 24.82 25.11 1.4M
2023-03-29 24.28 25.20 24.13 25.12 2.2M
2023-03-28 23.62 24.25 23.29 24.06 2.1M
2023-03-27 23.73 23.94 23.39 23.70 1.5M
2023-03-24 23.69 23.88 23.10 23.50 2.5M
2023-03-23 25.19 25.29 22.97 23.70 3.5M
2023-03-22 25.57 25.77 24.77 25.19 1.8M
2023-03-21 25.30 26.54 24.94 25.77 3.9M
2023-03-20 30.25 30.40 24.15 24.36 8.9M
2023-03-17 30.59 31.00 30.12 31.00 1.6M
2023-03-16 30.50 31.15 30.37 30.70 1.0M
2023-03-15 30.44 30.89 30.17 30.53 0.9M
2023-03-14 30.78 31.10 30.34 30.66 0.8M
2023-03-13 30.64 31.04 30.53 30.78 1.1M
2023-03-10 31.03 31.38 30.58 30.85 1.4M
2023-03-09 31.09 31.55 30.60 31.04 2.2M
2023-03-08 31.22 31.76 30.90 31.09 1.1M
2023-03-07 30.58 31.05 30.17 31.05 1.5M
2023-03-06 29.81 30.78 29.67 30.58 1.9M
2023-03-03 31.61 31.96 29.71 29.85 8.9M
2023-03-02 32.63 33.18 31.41 31.62 1.7M
2023-03-01 33.12 33.13 32.02 32.60 1.6M
2023-02-28 32.92 33.08 32.39 32.70 1.3M
2023-02-27 32.54 33.27 32.54 32.83 1.1M
2023-02-24 32.44 32.71 31.63 32.63 1.5M
2023-02-23 32.48 33.45 32.31 32.57 1.7M
2023-02-22 32.49 32.96 32.18 32.55 2.0M
2023-02-17 32.71 33.29 32.58 32.67 1.2M
2023-02-16 32.58 33.32 32.12 32.74 0.9M
2023-02-15 32.71 32.84 31.74 32.65 1.0M
2023-02-14 33.40 33.43 32.35 32.64 2.9M
2023-02-13 33.03 33.43 32.69 33.13 0.9M
2023-02-10 32.83 33.49 32.72 33.11 1.0M
2023-02-09 33.14 33.66 32.71 32.86 1.4M
2023-02-08 32.99 33.33 32.75 33.12 1.3M
2023-02-07 32.72 33.04 32.50 32.74 1.0M
2023-02-06 32.52 32.93 32.11 32.72 1.5M
2023-02-03 32.59 33.10 32.24 32.54 1.4M
2023-02-02 32.54 33.25 32.30 32.54 1.3M
2023-02-01 33.24 34.49 32.25 32.77 1.5M
2023-01-31 32.72 33.91 32.64 33.33 1.6M
2023-01-30 33.05 33.89 32.50 32.71 0.8M
2023-01-27 33.62 33.71 32.20 32.98 1.3M
2023-01-26 34.06 34.32 33.29 33.63 0.8M
2023-01-25 33.71 34.47 33.71 34.00 0.6M
2023-01-24 34.00 34.36 33.26 33.80 1.1M
2023-01-23 34.31 34.91 33.90 33.97 0.7M
2023-01-20 34.91 34.94 34.20 34.29 0.6M
2023-01-19 35.28 35.47 34.43 34.98 1.1M
2023-01-18 35.31 36.12 34.76 35.67 1.7M
2023-01-17 34.19 35.12 34.07 34.94 1.2M
2023-01-16 33.81 34.35 33.03 34.09 1.0M
2023-01-13 33.15 34.42 33.15 34.12 1.6M
2023-01-12 33.46 33.67 33.17 33.50 1.2M
2023-01-11 33.09 33.90 32.69 33.62 1.3M
2023-01-10 32.33 33.34 32.07 33.12 1.0M
2023-01-09 32.16 32.50 31.89 32.50 1.4M
2023-01-06 32.86 33.22 31.91 32.66 1.6M
2023-01-05 33.34 33.61 32.29 32.86 2.0M
2023-01-04 33.21 33.80 32.79 33.16 1.1M
2023-01-03 34.23 34.75 32.71 33.06 1.6M
2023-01-02 33.75 34.56 32.84 34.20 1.1M