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
2023-08-30	39.220	39.370	38.200	38.200	34.992	1,558,900
2023-08-29	40.150	40.320	39.130	39.510	36.192	1,212,100
2023-08-28	40.690	40.920	39.270	40.140	36.769	1,219,600
2023-08-25	40.660	40.740	40.010	40.740	37.318	863,700
2023-08-24	41.370	41.590	40.010	40.560	37.153	1,357,500
2023-08-23	41.700	41.790	40.950	41.430	37.950	811,400
2023-08-22	41.850	41.950	41.150	41.750	38.244	881,100
2023-08-21	42.010	42.450	40.880	41.700	38.198	946,100
2023-08-18	41.900	42.620	41.120	42.230	38.683	1,048,200
2023-08-17	41.500	42.760	41.130	41.830	38.317	1,674,400
2023-08-16	41.480	41.860	40.570	40.910	37.474	875,100
2023-08-15	41.290	41.920	41.250	41.490	38.005	748,400
2023-08-14	42.800	42.910	40.500	41.290	37.822	1,759,300
2023-08-11	43.460	43.910	42.950	43.340	39.700	1,105,000
2023-08-10	43.140	43.700	42.900	43.250	39.618	568,000
2023-08-09	43.110	43.170	42.440	43.030	39.416	609,900
2023-08-08	42.270	43.300	42.110	43.120	39.498	759,100
2023-08-07	42.740	43.030	41.910	42.460	38.894	585,100
2023-08-04	42.640	43.290	42.550	42.900	39.297	710,800
2023-08-03	43.500	43.650	42.180	42.800	39.205	617,500
2023-08-02	42.540	43.530	42.130	43.190	39.563	1,498,800
2023-08-01	41.680	43.060	41.440	42.720	39.132	1,698,500
2023-07-31	41.730	42.350	41.520	41.730	38.225	972,400
2023-07-28	41.000	41.620	40.830	41.620	38.124	649,500
2023-07-27	42.250	42.250	40.900	41.220	37.758	1,048,500
2023-07-26	40.380	42.530	40.080	42.000	38.473	2,211,400
2023-07-25	40.920	40.920	39.880	40.150	36.778	2,096,000
2023-07-24	44.760	44.760	40.330	40.600	37.190	4,200,800
2023-07-21	44.000	45.210	43.810	44.760	41.001	1,434,200
2023-07-20	43.200	43.970	43.200	43.940	40.250	1,099,400
2023-07-19	44.450	44.490	42.640	43.420	39.773	2,486,000
2023-07-18	43.160	44.860	43.160	44.300	40.579	1,483,400
2023-07-17	42.200	43.410	41.800	43.260	39.627	1,232,200
2023-07-14	42.520	43.180	42.260	42.570	38.995	930,700
2023-07-13	42.460	43.070	42.300	42.800	39.205	1,021,000
2023-07-12	42.610	43.350	42.510	42.540	38.967	759,200
2023-07-11	43.380	43.400	41.940	42.610	39.031	1,235,700
2023-07-10	43.430	43.740	43.030	43.400	39.755	929,700
2023-07-07	43.200	43.800	43.020	43.590	39.929	738,900
2023-07-06	43.000	43.720	42.760	43.390	39.746	1,213,900
2023-07-05	42.570	43.300	42.260	43.060	39.443	1,093,100
2023-07-04	42.950	43.030	42.130	42.580	39.004	738,500
2023-07-03	43.150	43.290	42.470	42.950	39.343	1,001,300
2023-06-30	42.250	43.150	42.080	42.570	38.995	893,100
2023-06-29	41.210	42.570	41.210	42.090	38.555	1,020,800
2023-06-28	41.330	41.420	40.630	41.170	37.712	1,087,800
2023-06-27	41.660	42.050	40.940	41.180	37.721	1,040,000
2023-06-26	41.690	41.800	40.820	41.620	38.124	963,000
2023-06-23	41.610	42.340	41.490	41.760	38.253	1,567,700
2023-06-22	40.970	42.380	40.740	41.900	38.381	1,177,400
2023-06-21	41.100	42.140	41.030	41.260	37.795	1,580,300
2023-06-20	40.280	41.650	40.200	41.200	37.740	2,134,900
2023-06-19	40.920	41.280	39.900	40.450	37.053	1,224,900
2023-06-16	41.060	41.200	40.650	40.980	37.538	829,800
2023-06-15	41.220	41.540	40.910	41.290	37.776	511,100
2023-06-14	40.610	41.520	40.200	41.260	37.749	790,900
2023-06-13	41.300	41.300	40.400	40.610	37.154	809,700
2023-06-12	41.240	41.760	41.140	41.320	37.804	948,300
2023-06-09	41.300	41.730	41.130	41.450	37.923	718,400
2023-06-07	40.880	41.630	40.540	41.330	37.813	1,134,700

← NewerPage 14 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.