B3 · MDIA3 · stock
M. Dias Branco S.A. Indústria e Comércio de Alimentos (MDIA3) stock price history
Every B3 trading session of M. Dias Branco S.A. Indústria e Comércio de Alimentos from Oct 18, 2006 to Sep 28, 2026: 4,952 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MDIA3 adjusted close, 2006 to 2026
- R$49.20
- All time high, 2018
- R$28.74
- 52 week high, R$16.16 low
- 4,952
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
MDIA3 key facts
- M. Dias Branco S.A. Indústria e Comércio de Alimentos (MDIA3) closed at R$16.34 on Sep 28, 2026 on B3.
- MDIA3's all time high close is R$49.20, set on Feb 26, 2018; its all time low close is R$3.72 on Nov 17, 2008.
- MDIA3's 52 week range is R$16.16 to R$28.74.
- MDIA3 returned -39.4% over the year to Sep 28, 2026 and -38.7% over five years.
- Over ten years MDIA3 returned -53%, -7.3% a year compounded.
- MDIA3's deepest drawdown was -66.8% from Feb 26, 2018 to Sep 28, 2026.
- DataCedar holds 4,952 daily sessions of MDIA3 history from Oct 18, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MDIA3 price chart, 2006 to 2026
MDIA3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -7.8% |
| 6 months | -24.9% |
| Year to date | -30.9% |
| 1 year | -39.4% |
| 3 years | -50.1% |
| 5 years | -38.7% |
| 10 years | -53.2% |
| Since Oct 18, 2006 | +235.6% |
| Compound annual growth, 19.9 years | +6.3% |
MDIA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$49.20 on Feb 26, 2018
- All time low close
- R$3.72 on Nov 17, 2008
- 52 week high
- R$28.74 on Nov 5, 2025
- 52 week low
- R$16.16 on Sep 28, 2026
- Deepest drawdown
- -66.8% from Feb 26, 2018 to Sep 28, 2026, not yet recovered
- Best single session
- +24.4% on Aug 15, 2022
- Worst single session
- -21.4% on Mar 20, 2023
- Volatility, 1 year annualised
- 31.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2006
- 3.4×
- Best calendar year
- 2009, +112%
- Worst calendar year
- 2024, -48%
MDIA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 18, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$23.79 | R$26.16 | R$16.16 | R$16.34 | -30.9% | 112.9M | 185 |
| 2025 | R$18.84 | R$28.87 | R$17.85 | R$23.64 | +26.1% | 158.7M | 250 |
| 2024 | R$35.79 | R$39.26 | R$17.71 | R$18.74 | -47.6% | 218.6M | 251 |
| 2023 | R$31.57 | R$41.31 | R$21.48 | R$35.79 | +9.6% | 337.2M | 248 |
| 2022 | R$21.55 | R$41.59 | R$17.10 | R$32.65 | +52.5% | 372.8M | 250 |
| 2021 | R$28.48 | R$28.72 | R$20.37 | R$21.42 | -24.6% | 296.2M | 247 |
| 2020 | R$31.41 | R$37.09 | R$19.76 | R$28.42 | -8.9% | 312.9M | 248 |
| 2019 | R$35.66 | R$40.15 | R$26.30 | R$31.20 | -10.9% | 190M | 248 |
| 2018 | R$42.18 | R$49.63 | R$29.16 | R$35.00 | -17.1% | 136.3M | 246 |
| 2017 | R$30.74 | R$46.92 | R$29.83 | R$42.20 | +37.5% | 132.1M | 254 |
| 2016 | R$17.48 | R$38.32 | R$14.49 | R$30.70 | +75.3% | 111.4M | 249 |
| 2015 | R$23.09 | R$24.07 | R$14.29 | R$17.51 | -25.7% | 104.8M | 246 |
| 2014 | R$25.63 | R$26.56 | R$20.19 | R$23.56 | -7.8% | 135.6M | 248 |
| 2013 | R$19.81 | R$27.51 | R$18.40 | R$25.54 | +29.4% | 137.9M | 248 |
| 2012 | R$11.90 | R$20.90 | R$11.02 | R$19.75 | +65.9% | 124.8M | 245 |
| 2011 | R$9.63 | R$12.13 | R$7.22 | R$11.90 | +25.2% | 74.1M | 249 |
| 2010 | R$10.04 | R$12.33 | R$8.30 | R$9.51 | -3.4% | 61.9M | 247 |
| 2009 | R$4.78 | R$9.96 | R$4.10 | R$9.84 | +112.4% | 38.2M | 248 |
| 2008 | R$5.78 | R$6.09 | R$3.51 | R$4.63 | -19.4% | 63.9M | 249 |
| 2007 | R$5.85 | R$7.86 | R$5.16 | R$5.75 | -0.5% | 83.1M | 245 |
| 2006 | R$4.86 | R$6.13 | R$4.74 | R$5.78 | n/a | 26.8M | 51 |
MDIA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$16.34 | -5.3% |
| August 2026 | R$17.25 | +0.9% |
| July 2026 | R$17.09 | -1.9% |
| June 2026 | R$17.43 | -9.5% |
| May 2026 | R$19.26 | -17.3% |
| April 2026 | R$23.28 | +2.2% |
| March 2026 | R$22.79 | -1.5% |
| February 2026 | R$23.14 | -5.6% |
| January 2026 | R$24.53 | +3.8% |
| December 2025 | R$23.64 | -4.5% |
| November 2025 | R$24.76 | -12.0% |
| October 2025 | R$28.13 | +2.1% |
About the MDIA3 data
Daily bars. 4,952 sessions from Oct 18, 2006 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 18, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MDIA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MCDC34 McDonald's Corporation
- MCLO11 Maua Capital Logistica Fundo De Investimento Imobiliario Responsabilidade Limitada
- MCOR34 Moody's Corporation
- MCRE11 Maua Capital Real Estate Fundo De Investimento Imobiliario
- MDLZ34 Mondelez International, Inc.
- MDNE3 Moura Dubeux Engenharia S.A.
- MDTC34 Medtronic plc
- MEAL3 International Meal Company Alimentação S.A.
Common questions
MDIA3 share price history
