M. Dias Branco S.A. Indústria e Comércio de Alimentos historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 25.120 | 25.350 | 24.840 | 25.190 | 24.924 | 654,400 |
| 2026-01-26 | 25.480 | 25.550 | 24.800 | 25.110 | 24.845 | 685,500 |
| 2026-01-23 | 25.340 | 25.560 | 24.780 | 25.500 | 25.231 | 362,400 |
| 2026-01-22 | 24.580 | 25.470 | 24.580 | 25.340 | 25.072 | 338,700 |
| 2026-01-21 | 24.530 | 24.860 | 24.450 | 24.750 | 24.459 | 583,900 |
| 2026-01-20 | 24.430 | 24.490 | 24.160 | 24.390 | 24.103 | 264,000 |
| 2026-01-19 | 24.860 | 24.910 | 24.520 | 24.520 | 24.231 | 128,400 |
| 2026-01-16 | 25.000 | 25.050 | 24.590 | 24.790 | 24.498 | 353,900 |
| 2026-01-15 | 25.400 | 25.450 | 24.790 | 24.850 | 24.558 | 298,500 |
| 2026-01-14 | 25.220 | 25.370 | 24.860 | 25.280 | 24.983 | 285,700 |
| 2026-01-13 | 24.500 | 25.070 | 24.500 | 25.070 | 24.775 | 326,700 |
| 2026-01-12 | 24.510 | 24.890 | 24.480 | 24.750 | 24.459 | 220,800 |
| 2026-01-09 | 24.500 | 24.560 | 24.310 | 24.500 | 24.212 | 182,800 |
| 2026-01-08 | 24.160 | 24.430 | 23.940 | 24.390 | 24.103 | 288,800 |
| 2026-01-07 | 24.100 | 24.160 | 23.890 | 24.160 | 23.876 | 239,300 |
| 2026-01-06 | 24.160 | 24.170 | 23.930 | 24.070 | 23.787 | 247,100 |
| 2026-01-05 | 24.050 | 24.190 | 23.640 | 23.990 | 23.708 | 197,100 |
| 2026-01-02 | 24.110 | 24.180 | 23.670 | 23.860 | 23.579 | 350,500 |
| 2025-12-30 | 23.910 | 24.100 | 23.880 | 23.960 | 23.678 | 152,600 |
| 2025-12-29 | 23.890 | 23.980 | 23.780 | 23.910 | 23.629 | 234,400 |
| 2025-12-26 | 23.660 | 24.100 | 23.530 | 23.900 | 23.619 | 404,400 |
| 2025-12-23 | 23.620 | 23.840 | 23.460 | 23.660 | 23.382 | 286,300 |
| 2025-12-22 | 23.240 | 23.600 | 23.160 | 23.520 | 23.243 | 514,900 |
| 2025-12-19 | 24.290 | 24.410 | 23.660 | 23.660 | 23.382 | 754,300 |
| 2025-12-18 | 24.410 | 24.680 | 24.220 | 24.230 | 23.356 | 496,300 |
| 2025-12-17 | 24.450 | 24.650 | 23.920 | 24.320 | 23.413 | 626,800 |
| 2025-12-16 | 24.490 | 24.650 | 24.300 | 24.450 | 23.539 | 276,900 |
| 2025-12-15 | 24.580 | 24.870 | 24.410 | 24.590 | 23.673 | 310,500 |
| 2025-12-12 | 24.420 | 24.590 | 24.220 | 24.400 | 23.490 | 362,500 |
| 2025-12-11 | 24.290 | 24.620 | 24.190 | 24.390 | 23.481 | 324,900 |
| 2025-12-10 | 24.050 | 24.290 | 23.910 | 24.290 | 23.385 | 308,700 |
| 2025-12-09 | 24.540 | 24.660 | 23.930 | 24.030 | 23.134 | 1,076,800 |
| 2025-12-08 | 25.000 | 25.000 | 24.590 | 24.650 | 23.731 | 277,300 |
| 2025-12-05 | 26.070 | 26.070 | 24.480 | 24.630 | 23.712 | 486,000 |
| 2025-12-04 | 25.850 | 26.070 | 25.750 | 26.070 | 25.098 | 242,600 |
| 2025-12-03 | 25.490 | 25.850 | 25.430 | 25.680 | 24.723 | 220,800 |
| 2025-12-02 | 25.450 | 25.720 | 25.240 | 25.490 | 24.540 | 364,700 |
| 2025-12-01 | 25.990 | 25.990 | 25.440 | 25.440 | 24.492 | 375,200 |
| 2025-11-28 | 25.710 | 25.780 | 25.320 | 25.780 | 24.819 | 252,800 |
| 2025-11-27 | 26.090 | 26.100 | 25.560 | 25.640 | 24.684 | 273,700 |
| 2025-11-26 | 26.000 | 26.230 | 25.630 | 26.230 | 25.252 | 844,700 |
| 2025-11-25 | 24.860 | 25.740 | 24.110 | 25.740 | 24.780 | 1,298,500 |
| 2025-11-24 | 25.410 | 25.840 | 25.070 | 25.070 | 24.135 | 802,400 |
| 2025-11-21 | 25.630 | 25.710 | 25.320 | 25.660 | 24.703 | 718,500 |
| 2025-11-19 | 25.880 | 26.010 | 25.500 | 25.690 | 24.732 | 616,300 |
| 2025-11-18 | 25.910 | 26.270 | 25.870 | 25.900 | 24.906 | 492,500 |
| 2025-11-17 | 26.070 | 26.250 | 25.930 | 26.120 | 25.117 | 1,065,200 |
| 2025-11-14 | 26.100 | 26.460 | 25.950 | 26.170 | 25.165 | 461,900 |
| 2025-11-13 | 26.780 | 27.030 | 25.900 | 26.110 | 25.108 | 1,103,800 |
| 2025-11-12 | 26.370 | 27.080 | 26.190 | 26.640 | 25.617 | 1,185,600 |
| 2025-11-11 | 26.160 | 26.910 | 25.940 | 26.290 | 25.281 | 1,913,200 |
| 2025-11-10 | 27.450 | 27.450 | 25.690 | 26.000 | 25.002 | 5,108,600 |
| 2025-11-07 | 29.290 | 29.410 | 29.040 | 29.260 | 28.137 | 1,170,800 |
| 2025-11-06 | 29.500 | 29.640 | 29.050 | 29.310 | 28.185 | 584,300 |
| 2025-11-05 | 29.550 | 29.960 | 29.250 | 29.490 | 28.358 | 273,400 |
| 2025-11-04 | 29.190 | 29.830 | 29.040 | 29.550 | 28.415 | 415,400 |
| 2025-11-03 | 29.500 | 29.500 | 29.030 | 29.190 | 28.069 | 434,800 |
| 2025-10-31 | 29.110 | 29.460 | 28.910 | 29.320 | 28.194 | 600,900 |
| 2025-10-30 | 28.600 | 29.350 | 28.600 | 29.110 | 27.992 | 518,200 |
| 2025-10-29 | 29.240 | 29.390 | 28.730 | 28.890 | 27.781 | 529,000 |
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.