MDIA3.SAMDIA3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $25.00 | $25.05 | $24.59 | $24.69 | 94,500 |
| 1/15/2026 | $25.40 | $25.45 | $24.79 | $24.85 | 298,500 |
| 1/14/2026 | $25.22 | $25.37 | $24.86 | $25.28 | 285,700 |
| 1/13/2026 | $24.50 | $25.07 | $24.50 | $25.07 | 326,700 |
| 1/12/2026 | $24.51 | $24.89 | $24.48 | $24.75 | 220,800 |
| 1/9/2026 | $24.50 | $24.56 | $24.31 | $24.50 | 182,800 |
| 1/8/2026 | $24.16 | $24.43 | $23.94 | $24.39 | 288,800 |
| 1/7/2026 | $24.10 | $24.16 | $23.89 | $24.16 | 239,300 |
| 1/6/2026 | $24.16 | $24.17 | $23.93 | $24.07 | 247,100 |
| 1/5/2026 | $24.05 | $24.19 | $23.64 | $23.99 | 197,100 |
| 1/2/2026 | $24.11 | $24.18 | $23.66 | $23.86 | 350,500 |
| 12/30/2025 | $23.91 | $24.10 | $23.88 | $23.96 | 152,600 |
| 12/29/2025 | $23.89 | $23.98 | $23.78 | $23.91 | 234,500 |
| 12/26/2025 | $23.66 | $24.10 | $23.53 | $23.90 | 404,600 |
| 12/23/2025 | $23.62 | $23.84 | $23.46 | $23.66 | 286,400 |
| 12/22/2025 | $23.24 | $23.60 | $23.16 | $23.52 | 514,900 |
| 12/19/2025 | $24.29 | $24.41 | $23.66 | $23.66 | 754,300 |
| 12/18/2025 | $24.41 | $24.68 | $24.22 | $24.23 | 496,300 |
| 12/17/2025 | $24.45 | $24.65 | $23.92 | $24.32 | 626,800 |
| 12/16/2025 | $24.49 | $24.65 | $24.30 | $24.45 | 276,900 |
| 12/15/2025 | $24.58 | $24.87 | $24.41 | $24.59 | 310,500 |
| 12/12/2025 | $24.42 | $24.59 | $24.22 | $24.40 | 362,500 |
| 12/11/2025 | $24.29 | $24.62 | $24.19 | $24.39 | 324,900 |
| 12/10/2025 | $24.05 | $24.29 | $23.91 | $24.29 | 308,700 |
| 12/9/2025 | $24.54 | $24.66 | $23.93 | $24.03 | 1.08M |
| 12/8/2025 | $25.00 | $25.00 | $24.59 | $24.65 | 277,300 |
| 12/5/2025 | $26.07 | $26.07 | $24.47 | $24.63 | 486,000 |
| 12/4/2025 | $25.85 | $26.07 | $25.75 | $26.07 | 242,600 |
| 12/3/2025 | $25.49 | $25.85 | $25.43 | $25.68 | 220,800 |
| 12/2/2025 | $25.45 | $25.72 | $25.24 | $25.49 | 364,700 |
| 12/1/2025 | $25.99 | $25.99 | $25.44 | $25.44 | 375,200 |
| 11/28/2025 | $25.71 | $25.78 | $25.32 | $25.78 | 252,800 |
| 11/27/2025 | $26.09 | $26.10 | $25.56 | $25.64 | 273,700 |
| 11/26/2025 | $26.00 | $26.23 | $25.63 | $26.23 | 844,700 |
| 11/25/2025 | $24.86 | $25.74 | $24.11 | $25.74 | 1.30M |
| 11/24/2025 | $25.41 | $25.84 | $25.07 | $25.07 | 809,100 |
| 11/21/2025 | $25.63 | $25.71 | $25.32 | $25.66 | 718,500 |
| 11/19/2025 | $25.88 | $26.01 | $25.50 | $25.69 | 616,300 |
| 11/18/2025 | $25.91 | $26.28 | $25.87 | $25.90 | 492,500 |
| 11/17/2025 | $26.07 | $26.25 | $25.93 | $26.12 | 1.07M |
| 11/14/2025 | $26.10 | $26.46 | $25.95 | $26.17 | 461,900 |
| 11/13/2025 | $26.78 | $27.03 | $25.89 | $26.11 | 1.10M |
| 11/12/2025 | $26.37 | $27.08 | $26.17 | $26.64 | 1.19M |
| 11/11/2025 | $26.16 | $26.91 | $25.94 | $26.29 | 1.91M |
| 11/10/2025 | $27.45 | $27.45 | $25.69 | $26.00 | 5.11M |
| 11/7/2025 | $29.29 | $29.41 | $29.04 | $29.26 | 1.17M |
| 11/6/2025 | $29.50 | $29.64 | $29.05 | $29.31 | 584,300 |
| 11/5/2025 | $29.63 | $29.96 | $29.25 | $29.49 | 273,400 |
| 11/4/2025 | $29.19 | $29.83 | $29.04 | $29.55 | 415,400 |
| 11/3/2025 | $29.50 | $29.50 | $29.03 | $29.19 | 434,800 |
| 10/31/2025 | $29.11 | $29.46 | $28.91 | $29.32 | 600,900 |
| 10/30/2025 | $28.60 | $29.35 | $28.60 | $29.11 | 518,200 |
| 10/29/2025 | $29.24 | $29.39 | $28.73 | $28.89 | 529,000 |
| 10/28/2025 | $29.43 | $29.43 | $28.56 | $29.23 | 684,000 |
| 10/27/2025 | $29.67 | $29.82 | $29.26 | $29.52 | 331,500 |
| 10/24/2025 | $29.31 | $29.77 | $29.04 | $29.48 | 676,800 |
| 10/23/2025 | $29.41 | $29.68 | $28.84 | $29.34 | 548,200 |
| 10/22/2025 | $29.05 | $29.44 | $28.99 | $29.40 | 385,200 |
| 10/21/2025 | $29.29 | $29.56 | $28.90 | $29.13 | 703,900 |
| 10/20/2025 | $29.13 | $29.53 | $29.00 | $29.28 | 602,400 |