M. Dias Branco S.A. Indústria e Comércio de Alimentos historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	28.900	29.130	27.990	28.260	26.343	914,200
2024-08-15	28.990	29.120	28.430	28.900	26.939	464,500
2024-08-14	28.930	29.520	28.800	28.950	26.986	737,500
2024-08-13	28.680	28.920	28.070	28.770	26.818	793,900
2024-08-12	28.660	28.700	27.440	28.450	26.520	2,235,300
2024-08-09	29.130	29.750	29.070	29.530	27.526	735,500
2024-08-08	28.560	29.590	28.410	29.120	27.144	765,700
2024-08-07	28.000	28.570	27.990	28.560	26.622	1,062,500
2024-08-06	26.940	28.000	26.820	27.850	25.960	616,000
2024-08-05	26.610	27.110	26.160	26.970	25.140	697,700
2024-08-02	26.830	27.280	26.760	27.140	25.299	997,200
2024-08-01	27.030	27.280	26.600	26.730	24.916	1,034,100
2024-07-31	27.320	27.680	26.940	26.940	25.112	627,800
2024-07-30	27.580	27.700	27.060	27.220	25.373	812,700
2024-07-29	27.760	28.070	27.580	27.580	25.709	274,400
2024-07-26	27.810	28.170	27.690	27.830	25.942	349,700
2024-07-25	28.360	28.360	27.640	27.830	25.942	599,000
2024-07-24	28.570	28.570	27.950	28.170	26.259	453,800
2024-07-23	28.700	28.710	28.380	28.510	26.576	356,900
2024-07-22	28.900	28.950	28.560	28.770	26.818	247,900
2024-07-19	28.640	29.060	28.640	28.870	26.911	1,065,200
2024-07-18	28.730	28.930	28.350	28.810	26.855	1,221,900
2024-07-17	27.990	28.730	27.990	28.730	26.781	697,000
2024-07-16	27.990	28.350	27.990	28.240	26.324	472,700
2024-07-15	28.390	28.490	27.610	28.100	26.193	1,613,400
2024-07-12	28.300	28.500	28.240	28.400	26.473	1,642,300
2024-07-11	27.950	28.590	27.890	28.330	26.408	555,200
2024-07-10	27.910	28.240	27.840	27.950	26.054	652,800
2024-07-09	27.930	28.130	27.670	27.750	25.867	690,100
2024-07-08	27.800	28.010	27.410	27.930	26.035	567,000
2024-07-05	28.120	28.380	27.410	27.570	25.699	1,099,300
2024-07-04	27.770	28.550	27.220	28.310	26.389	717,400
2024-07-03	27.330	27.950	27.330	27.340	25.485	776,700
2024-07-02	27.530	27.530	26.410	27.210	25.364	2,337,900
2024-07-01	29.340	29.410	28.370	28.370	26.445	1,223,700
2024-06-28	30.370	30.580	29.330	29.330	27.340	904,500
2024-06-27	30.110	30.390	29.890	30.340	28.281	1,384,000
2024-06-26	31.100	31.180	29.960	30.050	28.011	1,436,500
2024-06-25	31.360	31.360	30.870	31.030	28.925	459,000
2024-06-24	31.010	31.600	30.810	31.300	29.176	429,900
2024-06-21	30.840	31.050	30.500	30.960	28.859	1,222,800
2024-06-20	30.860	31.210	30.610	30.820	28.729	671,400
2024-06-19	30.220	30.740	30.220	30.700	28.617	342,800
2024-06-18	30.310	30.650	30.140	30.450	28.384	848,800
2024-06-17	30.120	30.600	30.030	30.250	28.198	404,800
2024-06-14	30.150	30.730	29.960	30.510	28.440	434,300
2024-06-13	31.330	31.330	29.850	30.200	28.095	1,051,000
2024-06-12	31.930	32.080	31.130	31.230	29.053	522,400
2024-06-11	31.200	32.040	31.200	31.840	29.621	618,300
2024-06-10	32.220	32.220	31.030	31.200	29.025	713,100
2024-06-07	31.700	32.260	31.630	31.860	29.639	522,100
2024-06-06	31.760	32.540	31.620	32.190	29.946	832,200
2024-06-05	31.420	31.760	31.060	31.700	29.490	685,200
2024-06-04	31.290	31.470	30.950	31.210	29.035	587,300
2024-06-03	31.250	31.620	31.050	31.350	29.165	569,100
2024-05-31	32.180	32.270	31.210	31.350	29.165	1,310,200
2024-05-29	32.500	32.700	32.150	32.320	30.067	667,700
2024-05-28	33.540	33.540	32.610	32.620	30.346	500,500
2024-05-27	33.450	33.520	32.800	33.300	30.979	441,800
2024-05-24	34.040	34.040	33.420	33.580	31.239	351,300

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0300 BRL
2026-07-23	0.0300 BRL
2026-06-22	0.0300 BRL
2026-05-21	0.0300 BRL
2026-04-22	0.0300 BRL
2026-03-23	0.0300 BRL
2026-02-19	0.0300 BRL
2026-01-22	0.0300 BRL
2025-12-19	0.5963 BRL
2025-12-18	0.0300 BRL
2025-11-19	0.0300 BRL
2025-10-23	0.0300 BRL
2025-09-22	0.1300 BRL
2025-08-21	0.0300 BRL
2025-07-23	0.0300 BRL
2025-06-20	0.0300 BRL
2025-05-22	0.0300 BRL
2025-04-22	0.0300 BRL
2025-03-21	0.0600 BRL
2025-03-18	0.2803 BRL
2024-12-16	0.0600 BRL
2024-09-16	0.0600 BRL
2024-06-14	0.0600 BRL
2024-03-14	0.0600 BRL
2023-12-26	0.4204 BRL
2023-12-14	0.0600 BRL
2023-09-15	0.0500 BRL
2023-06-16	0.0500 BRL
2023-03-17	0.0500 BRL
2022-12-15	0.0500 BRL
2022-09-16	0.0500 BRL
2022-06-15	0.0500 BRL
2022-03-17	0.0500 BRL
2022-02-09	1.7466 BRL
2021-12-16	0.0500 BRL
2021-09-16	0.0500 BRL
2021-06-16	0.0500 BRL
2021-04-07	0.0500 BRL
2020-12-23	0.4572 BRL
2019-12-30	0.2507 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.