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
2024-02-27	41.440	41.560	40.760	40.960	38.049	1,357,400
2024-02-26	41.110	41.710	40.080	40.980	38.067	1,735,000
2024-02-23	39.050	40.450	38.870	40.130	37.278	1,333,600
2024-02-22	38.530	39.070	38.220	39.070	36.293	1,003,800
2024-02-21	38.980	39.000	38.200	38.530	35.791	432,300
2024-02-20	38.210	39.250	38.060	38.980	36.209	802,400
2024-02-19	39.000	39.000	37.850	38.430	35.698	686,300
2024-02-16	39.050	39.320	38.540	39.050	36.274	603,900
2024-02-15	38.380	39.360	38.280	39.050	36.274	896,800
2024-02-14	38.530	38.690	37.750	38.250	35.531	457,800
2024-02-09	38.800	39.400	38.140	39.070	36.293	621,700
2024-02-08	38.860	38.990	38.030	38.530	35.791	871,700
2024-02-07	38.600	39.000	36.930	38.990	36.219	783,500
2024-02-06	38.430	39.190	38.240	38.600	35.856	992,800
2024-02-05	38.760	38.840	38.100	38.280	35.559	1,017,400
2024-02-02	38.540	39.090	38.230	38.590	35.847	468,700
2024-02-01	38.310	38.720	38.110	38.570	35.828	563,100
2024-01-31	38.500	39.390	37.990	38.300	35.578	896,100
2024-01-30	38.410	38.950	38.170	38.450	35.717	398,000
2024-01-29	38.490	39.150	38.300	38.620	35.875	316,400
2024-01-26	38.600	38.770	38.010	38.340	35.615	321,200
2024-01-25	38.480	38.710	38.040	38.340	35.615	282,500
2024-01-24	38.990	39.280	38.310	38.550	35.810	283,900
2024-01-23	38.840	38.840	38.160	38.740	35.986	361,800
2024-01-22	38.340	38.860	37.920	38.400	35.670	366,900
2024-01-19	37.050	38.680	36.870	38.340	35.615	979,100
2024-01-18	36.820	37.140	36.660	37.120	34.481	326,000
2024-01-17	36.540	36.980	36.320	36.800	34.184	433,000
2024-01-16	37.130	37.130	36.310	36.740	34.128	509,000
2024-01-15	37.300	37.610	36.960	37.250	34.602	159,600
2024-01-12	37.240	37.550	36.750	37.300	34.649	637,100
2024-01-11	37.530	37.800	37.100	37.260	34.612	361,100
2024-01-10	37.570	37.750	37.000	37.750	35.067	533,500
2024-01-09	37.300	37.650	37.090	37.300	34.649	279,300
2024-01-08	36.830	37.750	36.750	37.340	34.686	274,000
2024-01-05	36.630	37.680	36.590	36.840	34.221	512,000
2024-01-04	37.260	37.360	36.250	36.670	34.063	541,000
2024-01-03	37.500	37.930	37.170	37.260	34.612	415,300
2024-01-02	38.630	38.630	37.450	37.760	35.076	570,900
2023-12-28	37.600	39.480	37.440	38.630	35.884	2,861,200
2023-12-27	37.710	37.890	37.130	37.520	34.853	466,700
2023-12-26	38.270	38.420	37.740	38.100	35.392	476,100
2023-12-22	38.040	38.460	37.200	38.000	34.908	524,300
2023-12-21	38.800	38.960	37.400	38.040	34.945	1,034,900
2023-12-20	38.880	39.190	38.510	38.700	35.551	682,100
2023-12-19	38.740	39.270	38.680	39.080	35.901	912,100
2023-12-18	38.920	39.440	38.200	38.740	35.588	904,300
2023-12-15	38.710	39.000	38.450	38.950	35.781	1,312,900
2023-12-14	38.120	39.100	38.080	38.690	35.542	909,800
2023-12-13	37.000	38.140	36.920	38.000	34.853	739,200
2023-12-12	37.440	37.460	36.360	37.100	34.028	832,100
2023-12-11	37.210	37.660	36.880	37.200	34.120	611,600
2023-12-08	36.960	37.360	36.750	37.200	34.120	444,900
2023-12-07	36.810	37.340	36.640	36.970	33.909	654,000
2023-12-06	36.380	36.820	36.100	36.820	33.771	963,700
2023-12-05	36.200	36.700	35.790	36.400	33.386	888,000
2023-12-04	35.920	36.070	35.310	36.070	33.083	779,500
2023-12-01	35.100	36.580	34.910	36.200	33.202	1,376,000
2023-11-30	34.870	35.340	34.660	35.280	32.359	825,800
2023-11-29	34.910	35.170	34.480	34.870	31.983	922,900

← NewerPage 12 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.