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
2023-11-28	34.520	35.370	34.460	34.890	32.001	969,900
2023-11-27	34.590	35.120	33.930	34.660	31.790	1,126,500
2023-11-24	36.410	36.540	34.060	34.510	31.652	1,317,400
2023-11-23	36.020	37.010	35.900	36.440	33.423	656,300
2023-11-22	36.020	36.280	35.840	36.020	33.037	686,400
2023-11-21	36.370	36.390	35.590	35.990	33.010	930,900
2023-11-20	35.930	36.620	35.340	36.370	33.358	708,600
2023-11-17	35.720	36.150	35.560	35.930	32.955	901,300
2023-11-16	35.280	35.710	34.920	35.710	32.753	1,267,800
2023-11-14	32.230	35.350	32.210	35.350	32.423	3,036,800
2023-11-13	35.460	35.460	31.700	32.100	29.442	3,982,100
2023-11-10	34.120	35.470	33.890	35.070	32.166	1,163,900
2023-11-09	34.440	34.760	33.630	34.070	31.249	820,000
2023-11-08	33.990	34.570	33.790	34.440	31.588	1,050,100
2023-11-07	33.530	34.050	33.220	34.050	31.230	1,251,600
2023-11-06	33.400	33.620	33.080	33.500	30.726	614,900
2023-11-03	32.840	33.870	32.840	33.470	30.698	1,598,400
2023-11-01	32.560	32.690	32.000	32.680	29.974	986,100
2023-10-31	32.000	32.730	31.810	32.590	29.891	720,800
2023-10-30	33.000	33.400	31.920	32.000	29.350	870,700
2023-10-27	33.480	33.780	32.620	32.760	30.047	1,079,900
2023-10-26	32.920	33.890	32.680	33.460	30.689	884,000
2023-10-25	33.380	33.510	32.800	32.910	30.185	797,800
2023-10-24	33.780	33.960	33.240	33.380	30.616	1,025,400
2023-10-23	33.570	33.840	33.110	33.600	30.818	638,400
2023-10-20	33.600	34.100	33.240	33.830	31.029	621,600
2023-10-19	34.010	34.420	33.680	33.780	30.983	906,100
2023-10-18	34.730	34.900	33.690	34.060	31.240	1,467,100
2023-10-17	35.980	35.980	34.800	34.900	32.010	956,900
2023-10-16	36.280	36.470	35.770	36.150	33.157	875,400
2023-10-13	36.700	36.980	35.760	36.010	33.028	882,900
2023-10-11	37.120	37.280	36.320	36.870	33.817	567,100
2023-10-10	36.970	37.550	36.970	37.040	33.973	876,100
2023-10-09	36.800	37.040	35.850	36.880	33.826	807,500
2023-10-06	36.980	37.430	36.040	37.210	34.129	834,500
2023-10-05	37.730	38.140	36.840	37.200	34.120	1,005,800
2023-10-04	38.110	38.240	37.750	37.790	34.661	884,400
2023-10-03	37.880	38.520	37.780	38.120	34.963	1,582,900
2023-10-02	36.530	38.570	36.000	38.330	35.156	3,212,400
2023-09-29	35.950	36.650	35.110	36.530	33.505	2,457,900
2023-09-28	35.530	36.010	35.520	35.770	32.808	517,800
2023-09-27	36.000	36.840	35.390	35.680	32.725	947,700
2023-09-26	36.620	36.890	35.560	35.970	32.991	1,943,800
2023-09-25	36.680	37.120	36.560	36.760	33.716	569,500
2023-09-22	37.120	37.120	36.400	36.640	33.606	590,200
2023-09-21	36.900	37.020	36.370	37.020	33.954	1,014,700
2023-09-20	37.980	38.070	37.390	37.540	34.431	857,000
2023-09-19	38.220	38.620	37.940	38.060	34.908	519,300
2023-09-18	38.610	38.800	37.940	38.290	35.119	840,500
2023-09-15	38.870	39.070	38.410	38.610	35.413	1,241,700
2023-09-14	38.760	39.450	38.450	38.860	35.596	1,101,000
2023-09-13	38.000	38.800	37.560	38.660	35.413	991,200
2023-09-12	37.480	37.910	37.300	37.800	34.625	849,800
2023-09-11	37.290	37.770	37.200	37.550	34.396	442,800
2023-09-08	37.870	37.880	37.110	37.350	34.213	645,600
2023-09-06	37.740	38.830	37.740	37.930	34.744	1,174,800
2023-09-05	36.950	38.070	36.570	37.740	34.570	1,299,000
2023-09-04	36.820	38.350	36.440	36.950	33.847	1,003,500
2023-09-01	37.000	37.460	36.310	37.090	33.975	3,936,400
2023-08-31	38.150	38.580	36.880	37.200	34.076	1,680,300

← NewerPage 13 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.