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
2026-04-27	22.940	22.940	22.550	22.730	22.578	324,100
2026-04-24	22.890	22.970	22.700	22.790	22.637	191,100
2026-04-23	23.260	23.370	22.910	22.940	22.786	161,900
2026-04-22	23.610	23.700	23.100	23.290	23.134	350,800
2026-04-20	23.690	23.690	23.400	23.580	23.392	274,200
2026-04-17	23.280	23.990	23.280	23.690	23.501	552,700
2026-04-16	23.730	23.740	23.200	23.250	23.065	475,500
2026-04-15	23.730	23.850	23.530	23.710	23.521	257,700
2026-04-14	23.960	24.060	23.620	23.710	23.521	296,100
2026-04-13	24.120	24.120	23.500	23.960	23.769	513,800
2026-04-10	24.490	24.490	24.000	24.000	23.809	391,700
2026-04-09	23.940	24.590	23.820	24.240	24.047	475,100
2026-04-08	23.470	24.230	23.410	23.940	23.749	638,100
2026-04-07	22.950	23.070	22.650	22.960	22.777	309,200
2026-04-06	23.030	23.320	22.910	23.040	22.856	391,200
2026-04-02	22.750	23.280	22.700	23.040	22.856	295,500
2026-04-01	23.100	23.450	23.000	23.170	22.985	400,400
2026-03-31	22.130	23.010	22.120	23.010	22.826	552,600
2026-03-30	22.110	22.460	21.940	21.960	21.785	802,400
2026-03-27	21.900	22.260	21.780	21.970	21.795	335,200
2026-03-26	22.430	22.620	21.920	21.920	21.745	466,600
2026-03-25	21.920	22.780	21.920	22.590	22.410	532,800
2026-03-24	21.870	21.970	21.610	21.860	21.686	544,000
2026-03-23	21.490	22.120	21.420	22.120	21.944	618,900
2026-03-20	21.450	21.720	21.250	21.250	21.051	749,200
2026-03-19	21.530	21.970	21.200	21.530	21.328	1,037,600
2026-03-18	21.960	22.300	21.660	21.660	21.457	1,025,100
2026-03-17	21.950	22.200	21.910	21.960	21.754	540,100
2026-03-16	22.150	22.330	21.900	21.900	21.695	344,000
2026-03-13	22.290	22.600	21.930	21.930	21.724	986,700
2026-03-12	22.980	22.980	22.260	22.260	22.051	1,256,500
2026-03-11	23.270	23.540	22.830	22.870	22.656	1,156,900
2026-03-10	22.960	23.600	22.860	23.350	23.131	493,400
2026-03-09	22.790	23.030	22.530	22.960	22.745	1,293,700
2026-03-06	22.650	23.010	22.520	22.790	22.576	783,000
2026-03-05	23.040	23.330	22.640	22.820	22.606	895,300
2026-03-04	23.100	23.220	22.730	23.040	22.824	594,600
2026-03-03	23.060	23.230	22.590	22.800	22.586	1,108,700
2026-03-02	22.690	23.280	22.600	23.240	23.022	2,111,100
2026-02-27	23.980	24.030	22.450	23.400	23.181	4,358,100
2026-02-26	25.940	26.450	25.900	26.160	25.915	646,800
2026-02-25	26.090	26.440	25.810	25.940	25.697	760,100
2026-02-24	25.360	26.200	25.330	26.080	25.835	683,500
2026-02-23	25.400	25.560	25.210	25.360	25.122	359,100
2026-02-20	25.400	25.500	24.860	25.500	25.261	348,900
2026-02-19	25.030	25.440	24.960	25.430	25.191	332,400
2026-02-18	25.000	25.260	24.670	24.990	24.726	283,100
2026-02-13	25.150	25.230	24.600	25.120	24.855	410,500
2026-02-12	25.300	25.740	24.950	24.990	24.726	463,400
2026-02-11	25.320	25.610	25.250	25.350	25.082	615,200
2026-02-10	24.390	25.250	24.320	25.250	24.983	560,900
2026-02-09	24.600	24.680	24.240	24.390	24.132	560,300
2026-02-06	24.840	24.850	24.480	24.600	24.340	341,800
2026-02-05	24.970	25.100	24.810	24.850	24.587	438,500
2026-02-04	25.150	25.150	24.610	24.910	24.647	332,800
2026-02-03	25.240	25.520	25.060	25.230	24.963	910,400
2026-02-02	24.900	25.100	24.870	25.100	24.835	355,200
2026-01-30	24.760	24.890	24.450	24.830	24.568	485,300
2026-01-29	25.400	25.510	24.440	24.640	24.380	591,300
2026-01-28	25.400	25.530	25.110	25.320	25.052	456,100

← NewerPage 3 of 5 · 247 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.