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
2023-03-09	31.920	32.390	31.410	31.860	29.103	2,176,000
2023-03-08	32.050	32.600	31.720	31.920	29.157	1,107,500
2023-03-07	31.390	31.870	30.970	31.870	29.112	1,530,700
2023-03-06	30.600	31.600	30.460	31.390	28.673	1,938,300
2023-03-03	32.450	32.810	30.500	30.640	27.988	8,875,800
2023-03-02	33.500	34.060	32.240	32.460	29.651	1,745,900
2023-03-01	34.000	34.010	32.870	33.470	30.573	1,581,600
2023-02-28	33.790	33.960	33.250	33.570	30.665	1,342,500
2023-02-27	33.400	34.150	33.400	33.700	30.783	1,112,600
2023-02-24	33.300	33.580	32.470	33.500	30.601	1,485,300
2023-02-23	33.340	34.340	33.170	33.430	30.537	1,669,300
2023-02-22	33.350	33.830	33.030	33.410	30.518	1,959,700
2023-02-17	33.580	34.170	33.450	33.540	30.637	1,213,200
2023-02-16	33.450	34.200	32.970	33.610	30.701	897,900
2023-02-15	33.580	33.710	32.580	33.520	30.619	1,003,300
2023-02-14	34.290	34.320	33.210	33.510	30.610	2,882,200
2023-02-13	33.910	34.320	33.560	34.010	31.067	870,800
2023-02-10	33.700	34.380	33.590	33.990	31.048	1,015,300
2023-02-09	34.020	34.550	33.580	33.730	30.811	1,377,700
2023-02-08	33.870	34.220	33.620	34.000	31.057	1,264,300
2023-02-07	33.590	33.850	33.360	33.610	30.701	1,044,300
2023-02-06	33.380	33.800	32.960	33.590	30.683	1,516,600
2023-02-03	33.460	33.980	33.100	33.400	30.509	1,426,000
2023-02-02	33.400	34.130	33.160	33.400	30.509	1,341,700
2023-02-01	34.120	35.410	33.110	33.640	30.729	1,538,300
2023-01-31	33.590	34.810	33.510	34.220	31.258	1,556,100
2023-01-30	33.930	34.790	33.360	33.580	30.674	780,600
2023-01-27	34.510	34.610	33.060	33.860	30.929	1,282,100
2023-01-26	34.960	35.230	34.170	34.520	31.532	844,600
2023-01-25	34.600	35.390	34.600	34.900	31.879	620,400
2023-01-24	34.900	35.270	34.140	34.700	31.697	1,142,400
2023-01-23	35.220	35.840	34.800	34.870	31.852	739,800
2023-01-20	35.840	35.870	35.110	35.200	32.154	561,600
2023-01-19	36.220	36.410	35.340	35.910	32.802	1,068,600
2023-01-18	36.250	37.080	35.680	36.620	33.451	1,658,900
2023-01-17	35.100	36.050	34.970	35.870	32.766	1,249,200
2023-01-16	34.710	35.260	33.910	35.000	31.971	1,040,900
2023-01-13	34.030	35.330	34.030	35.030	31.998	1,614,300
2023-01-12	34.350	34.560	34.050	34.390	31.414	1,217,700
2023-01-11	33.970	34.800	33.560	34.510	31.523	1,260,200
2023-01-10	33.190	34.230	32.920	34.000	31.057	999,600
2023-01-09	33.010	33.360	32.740	33.360	30.473	1,366,400
2023-01-06	33.730	34.100	32.760	33.530	30.628	1,588,800
2023-01-05	34.230	34.500	33.150	33.730	30.811	1,966,700
2023-01-04	34.090	34.700	33.660	34.040	31.094	1,052,200
2023-01-03	35.140	35.670	33.580	33.940	31.003	1,614,800
2023-01-02	34.650	35.480	33.710	35.110	32.071	1,128,000
2022-12-29	36.640	36.700	35.410	35.830	32.729	929,900
2022-12-28	35.970	36.770	35.570	36.460	33.304	840,900
2022-12-27	36.310	36.310	35.360	35.810	32.711	986,700
2022-12-26	36.970	37.070	35.310	36.190	33.058	928,400
2022-12-23	37.190	37.700	36.410	37.050	33.843	1,006,300
2022-12-22	36.740	37.600	36.030	37.240	34.017	1,079,000
2022-12-21	37.120	37.780	36.380	36.690	33.515	1,483,600
2022-12-20	36.490	39.090	36.290	37.020	33.816	2,820,600
2022-12-19	36.800	37.150	35.280	36.550	33.387	2,374,700
2022-12-16	39.000	39.220	36.530	36.530	33.368	1,263,300
2022-12-15	39.050	39.540	38.470	39.210	35.816	1,431,500
2022-12-14	38.600	39.490	38.060	39.340	35.890	1,215,500
2022-12-13	40.740	41.040	38.600	38.600	35.214	973,800

← NewerPage 16 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.