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
2026-01-27	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

← NewerPage 4 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.