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
2026-07-22	17.500	17.820	17.450	17.640	17.579	373,900
2026-07-21	17.600	17.760	17.370	17.520	17.459	1,098,700
2026-07-20	17.860	17.970	17.530	17.550	17.489	782,200
2026-07-17	18.030	18.030	17.750	17.850	17.788	427,300
2026-07-16	17.850	18.070	17.640	18.040	17.978	395,900
2026-07-15	18.050	18.100	17.730	17.820	17.758	327,600
2026-07-14	17.800	18.030	17.750	18.030	17.968	406,200
2026-07-13	17.950	18.240	17.690	17.800	17.738	410,400
2026-07-10	17.630	18.220	17.630	17.970	17.908	1,017,500
2026-07-09	17.500	17.650	17.380	17.490	17.429	400,100
2026-07-08	17.500	17.570	17.310	17.500	17.439	311,500
2026-07-07	17.650	17.750	17.500	17.500	17.439	339,300
2026-07-06	17.660	17.890	17.530	17.650	17.589	270,000
2026-07-03	17.880	17.930	17.700	17.800	17.738	198,300
2026-07-02	17.680	17.850	17.610	17.700	17.639	326,700
2026-07-01	17.520	17.680	17.320	17.600	17.539	264,600
2026-06-30	17.600	17.740	17.430	17.520	17.459	443,700
2026-06-29	17.650	17.950	17.610	17.750	17.689	224,800
2026-06-26	17.550	17.920	17.510	17.820	17.758	323,000
2026-06-25	17.500	17.620	17.380	17.530	17.469	726,200
2026-06-24	17.360	17.460	17.200	17.460	17.400	673,800
2026-06-23	17.380	17.510	17.040	17.380	17.320	626,600
2026-06-22	17.370	17.590	17.210	17.410	17.350	523,800
2026-06-19	17.400	17.630	17.300	17.370	17.280	946,500
2026-06-18	17.580	17.720	17.290	17.290	17.200	829,900
2026-06-17	18.130	18.320	17.560	17.580	17.489	738,500
2026-06-16	18.530	18.530	18.070	18.070	17.976	634,500
2026-06-15	18.940	19.070	18.600	18.620	18.523	373,800
2026-06-12	18.850	19.180	18.600	18.750	18.653	556,300
2026-06-11	18.690	19.040	18.510	18.850	18.752	496,700
2026-06-10	18.790	19.070	18.520	18.710	18.613	1,159,000
2026-06-09	18.800	19.030	18.660	18.770	18.673	951,900
2026-06-08	18.920	18.920	18.580	18.720	18.623	516,800
2026-06-05	19.040	19.200	18.810	18.920	18.822	323,900
2026-06-03	19.220	19.320	18.970	19.010	18.911	486,300
2026-06-02	19.180	19.250	18.940	19.230	19.130	414,300
2026-06-01	19.460	19.610	18.910	19.180	19.081	1,388,100
2026-05-29	19.750	19.790	19.160	19.390	19.289	744,300
2026-05-28	20.070	20.090	19.650	19.700	19.598	367,100
2026-05-27	19.910	20.340	19.910	19.970	19.866	262,100
2026-05-26	20.280	20.280	19.850	19.900	19.797	609,300
2026-05-25	19.840	20.250	19.790	20.250	20.145	376,000
2026-05-22	19.870	19.920	19.660	19.790	19.687	229,400
2026-05-21	19.810	20.100	19.500	19.880	19.777	288,300
2026-05-20	19.550	19.900	19.500	19.710	19.578	348,400
2026-05-19	19.900	19.970	19.410	19.410	19.280	334,900
2026-05-18	20.000	20.080	19.840	19.940	19.806	501,600
2026-05-15	19.750	20.170	19.410	19.950	19.816	748,700
2026-05-14	20.000	20.260	19.740	19.740	19.608	530,600
2026-05-13	20.770	20.880	19.900	19.930	19.797	806,400
2026-05-12	20.400	20.880	20.350	20.820	20.681	563,100
2026-05-11	21.300	21.300	20.020	20.410	20.273	1,419,700
2026-05-08	22.790	22.930	21.160	21.250	21.108	2,413,700
2026-05-07	24.280	24.800	24.230	24.640	24.475	357,000
2026-05-06	24.230	24.510	24.060	24.350	24.187	379,000
2026-05-05	23.560	24.090	23.560	23.940	23.780	236,700
2026-05-04	23.740	24.100	23.480	23.820	23.660	408,500
2026-04-30	23.470	23.700	23.310	23.480	23.323	339,800
2026-04-29	23.630	23.690	23.190	23.190	23.035	424,000
2026-04-28	22.730	23.630	22.630	23.630	23.472	634,600

← NewerPage 2 of 3 · 124 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.