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
2024-05-23	33.810	34.130	33.620	33.930	31.565	781,200
2024-05-22	33.600	33.870	33.250	33.740	31.388	1,255,900
2024-05-21	34.840	35.090	33.760	33.830	31.472	973,000
2024-05-20	35.640	35.640	34.800	34.840	32.412	926,300
2024-05-17	35.160	35.860	35.140	35.570	33.091	696,600
2024-05-16	35.470	35.470	34.890	35.130	32.681	618,300
2024-05-15	34.700	35.350	34.660	35.000	32.560	578,300
2024-05-14	35.180	35.480	34.800	34.800	32.374	768,700
2024-05-13	33.750	35.340	33.330	35.000	32.560	2,554,900
2024-05-10	34.560	34.560	33.930	34.250	31.863	715,400
2024-05-09	34.550	34.550	34.090	34.290	31.900	398,100
2024-05-08	34.310	34.720	34.260	34.550	32.142	624,500
2024-05-07	34.010	34.490	33.990	34.400	32.002	344,100
2024-05-06	34.230	34.510	33.970	33.970	31.602	566,000
2024-05-03	34.050	34.540	34.000	34.400	32.002	738,700
2024-05-02	34.040	34.340	33.690	33.870	31.509	952,100
2024-04-30	34.200	34.330	33.810	33.940	31.574	901,700
2024-04-29	34.300	34.870	34.190	34.400	32.002	2,142,900
2024-04-26	34.390	34.700	34.200	34.300	31.909	1,456,000
2024-04-25	34.230	34.270	34.000	34.270	31.881	609,200
2024-04-24	34.400	34.510	34.100	34.130	31.751	466,200
2024-04-23	34.180	34.500	33.980	34.180	31.798	987,200
2024-04-22	34.500	34.500	34.140	34.150	31.770	566,800
2024-04-19	34.450	34.490	34.110	34.300	31.909	646,600
2024-04-18	34.200	34.610	34.120	34.220	31.835	951,900
2024-04-17	34.490	34.510	34.070	34.150	31.770	784,500
2024-04-16	34.240	34.800	34.040	34.160	31.779	1,178,600
2024-04-15	34.930	34.940	33.940	34.400	32.002	2,267,400
2024-04-12	35.600	35.600	34.580	34.940	32.505	923,600
2024-04-11	36.170	36.170	35.230	35.500	33.026	916,300
2024-04-10	36.540	36.560	35.910	36.150	33.630	666,900
2024-04-09	36.430	36.810	36.310	36.440	33.900	675,100
2024-04-08	35.800	36.480	35.790	36.480	33.937	785,900
2024-04-05	36.370	36.390	35.550	35.800	33.305	1,700,400
2024-04-04	36.140	36.580	35.810	36.200	33.677	1,581,900
2024-04-03	37.010	37.050	35.830	36.130	33.612	1,065,900
2024-04-02	37.980	37.980	36.500	36.990	34.412	1,325,000
2024-04-01	38.210	38.340	37.720	38.090	35.435	492,800
2024-03-28	38.960	39.070	37.500	38.180	35.519	1,148,600
2024-03-27	39.530	39.680	38.290	38.910	36.198	1,059,100
2024-03-26	39.740	40.090	39.200	39.380	36.635	576,700
2024-03-25	39.770	39.800	39.080	39.500	36.747	707,100
2024-03-22	40.710	40.760	39.230	39.990	37.203	883,800
2024-03-21	41.550	41.550	40.480	40.860	38.012	510,800
2024-03-20	41.250	41.510	40.310	41.500	38.607	733,800
2024-03-19	41.510	41.700	41.080	41.360	38.477	660,400
2024-03-18	41.330	41.510	40.880	41.510	38.617	655,800
2024-03-15	41.880	42.310	40.960	41.390	38.505	985,200
2024-03-14	40.650	41.900	40.460	41.750	38.840	1,614,500
2024-03-13	40.400	40.520	40.150	40.490	37.612	2,305,500
2024-03-12	40.080	40.640	40.040	40.380	37.510	454,400
2024-03-11	40.700	41.000	39.460	39.950	37.110	799,900
2024-03-08	40.650	41.000	40.300	40.680	37.788	993,200
2024-03-07	40.050	40.870	39.730	40.680	37.788	900,200
2024-03-06	40.430	40.680	39.810	40.060	37.212	351,100
2024-03-05	40.150	40.420	39.710	40.130	37.278	711,100
2024-03-04	40.500	40.760	40.010	40.010	37.166	589,100
2024-03-01	41.200	41.220	39.940	40.360	37.491	857,800
2024-02-29	41.200	41.600	40.690	41.220	38.290	770,100
2024-02-28	40.960	41.380	40.630	41.250	38.318	976,400

← NewerPage 11 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.