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
2023-06-06	40.670	41.100	39.880	40.870	37.392	960,900
2023-06-05	40.450	41.080	40.240	40.600	37.145	1,036,900
2023-06-02	40.260	41.030	39.690	40.670	37.209	1,371,400
2023-06-01	38.700	40.460	38.700	39.610	36.239	3,408,500
2023-05-31	38.510	39.290	38.510	38.590	35.306	1,910,900
2023-05-30	39.350	39.610	38.620	38.980	35.663	1,251,800
2023-05-29	39.660	39.820	39.100	39.460	36.102	725,100
2023-05-26	39.790	40.170	39.390	39.660	36.285	1,651,300
2023-05-25	39.080	40.560	38.960	39.490	36.130	1,824,000
2023-05-24	39.030	39.290	37.690	38.600	35.315	2,650,300
2023-05-23	39.480	40.000	39.090	39.230	35.892	1,199,200
2023-05-22	39.990	40.540	39.200	39.750	36.367	1,412,500
2023-05-19	38.690	40.570	38.500	39.810	36.422	1,923,000
2023-05-18	36.560	38.690	36.420	38.590	35.306	2,076,800
2023-05-17	36.800	36.800	35.690	36.680	33.559	3,299,500
2023-05-16	36.720	37.300	36.460	36.740	33.614	1,423,700
2023-05-15	34.230	37.590	34.050	36.810	33.678	4,324,100
2023-05-12	32.430	33.010	32.060	32.670	29.890	1,191,500
2023-05-11	31.760	32.770	31.540	32.500	29.734	2,011,400
2023-05-10	30.870	32.200	30.870	31.870	29.158	1,289,500
2023-05-09	30.590	31.340	30.250	30.900	28.271	658,000
2023-05-08	31.000	31.440	30.670	30.800	28.179	1,053,200
2023-05-05	29.830	31.050	29.610	30.750	28.133	1,609,300
2023-05-04	28.700	30.280	28.700	29.720	27.191	1,452,500
2023-05-03	29.300	29.580	28.670	29.100	26.624	1,107,500
2023-05-02	28.940	29.760	28.570	29.090	26.615	1,701,200
2023-04-28	27.970	28.820	27.540	28.600	26.166	1,639,100
2023-04-27	27.020	27.950	26.880	27.740	25.379	1,595,800
2023-04-26	26.310	27.450	26.290	26.960	24.666	947,000
2023-04-25	26.630	27.140	26.360	26.560	24.300	1,479,200
2023-04-24	26.020	26.810	26.010	26.620	24.355	882,700
2023-04-20	26.010	26.120	25.070	25.940	23.733	1,343,700
2023-04-19	26.270	26.270	25.590	26.020	23.806	838,800
2023-04-18	27.410	27.610	26.180	26.460	24.208	966,200
2023-04-17	27.100	27.440	26.760	27.200	24.885	1,044,500
2023-04-14	27.280	27.280	26.380	27.130	24.821	1,570,000
2023-04-13	27.370	27.800	26.640	27.330	25.004	1,600,700
2023-04-12	27.330	27.890	26.790	27.360	25.032	1,761,300
2023-04-11	26.000	27.300	25.970	27.240	24.922	1,716,700
2023-04-10	26.000	26.250	25.590	26.000	23.788	906,600
2023-04-06	25.550	26.670	25.450	26.240	24.007	1,685,700
2023-04-05	26.020	26.510	25.250	25.550	23.376	2,193,700
2023-04-04	24.790	26.000	24.790	26.000	23.788	2,274,200
2023-04-03	25.050	25.060	24.350	24.790	22.680	2,778,900
2023-03-31	25.730	25.970	25.170	25.220	23.074	2,331,400
2023-03-30	25.810	26.510	25.430	25.730	23.540	1,365,700
2023-03-29	24.880	25.820	24.720	25.740	23.550	2,175,200
2023-03-28	24.200	24.850	23.860	24.650	22.552	2,088,400
2023-03-27	24.310	24.530	23.970	24.280	22.214	1,455,200
2023-03-24	24.270	24.470	23.670	24.080	22.031	2,467,300
2023-03-23	25.810	25.910	23.540	24.280	22.214	3,500,500
2023-03-22	26.200	26.400	25.380	25.810	23.614	1,793,800
2023-03-21	25.920	27.190	25.550	26.400	24.153	3,902,700
2023-03-20	30.990	31.150	24.740	24.960	22.836	8,873,100
2023-03-17	31.400	31.820	30.920	31.820	29.112	1,654,000
2023-03-16	31.310	31.980	31.180	31.520	28.792	964,700
2023-03-15	31.250	31.710	30.970	31.340	28.628	912,000
2023-03-14	31.600	31.930	31.150	31.470	28.746	794,300
2023-03-13	31.450	31.860	31.340	31.600	28.865	1,110,100
2023-03-10	31.850	32.210	31.390	31.670	28.929	1,387,900

← NewerPage 15 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.