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
2025-10-28	29.430	29.430	28.560	29.230	28.108	683,900
2025-10-27	29.670	29.820	29.260	29.520	28.387	331,500
2025-10-24	29.310	29.770	29.040	29.480	28.348	676,800
2025-10-23	29.410	29.680	28.840	29.340	28.214	548,200
2025-10-22	29.050	29.440	28.990	29.400	28.242	385,200
2025-10-21	29.290	29.560	28.900	29.130	27.983	703,900
2025-10-20	29.130	29.530	29.000	29.280	28.127	602,400
2025-10-17	28.310	29.480	28.260	29.110	27.964	844,700
2025-10-16	28.060	28.670	28.040	28.410	27.291	786,500
2025-10-15	28.050	28.260	27.520	28.020	26.917	707,700
2025-10-14	26.660	28.380	26.660	28.150	27.042	1,350,900
2025-10-13	26.570	27.230	26.450	26.960	25.898	646,200
2025-10-10	26.440	26.700	26.100	26.370	25.332	295,900
2025-10-09	26.560	26.830	26.270	26.440	25.399	1,011,800
2025-10-08	27.060	27.260	26.360	26.560	25.514	1,337,600
2025-10-07	27.600	27.660	26.790	27.040	25.975	817,700
2025-10-06	28.340	28.830	27.310	27.700	26.609	731,900
2025-10-03	28.410	28.470	28.180	28.350	27.234	212,000
2025-10-02	28.320	29.040	28.200	28.490	27.368	973,600
2025-10-01	28.740	28.950	28.290	28.630	27.503	784,800
2025-09-30	28.330	29.100	28.330	28.740	27.608	831,600
2025-09-29	28.100	28.660	28.100	28.320	27.205	413,200
2025-09-26	28.310	28.310	27.910	28.120	27.013	410,400
2025-09-25	28.010	28.240	27.940	28.200	27.090	464,400
2025-09-24	27.990	28.340	27.900	28.220	27.109	299,000
2025-09-23	27.910	28.420	27.700	28.050	26.946	438,600
2025-09-22	28.120	28.210	27.830	28.030	26.926	380,600
2025-09-19	28.500	28.880	28.030	28.130	26.898	480,300
2025-09-18	28.630	28.630	28.070	28.370	27.127	330,000
2025-09-17	28.310	28.780	28.310	28.630	27.376	307,600
2025-09-16	28.560	28.760	28.450	28.450	27.203	264,300
2025-09-15	28.520	28.770	28.270	28.420	27.175	333,000
2025-09-12	28.770	28.990	28.460	28.660	27.404	406,400
2025-09-11	28.890	29.380	28.890	28.900	27.634	378,900
2025-09-10	28.650	29.010	28.650	28.850	27.586	324,100
2025-09-09	28.500	28.950	28.500	28.810	27.548	291,300
2025-09-08	29.290	29.290	28.270	28.730	27.471	497,800
2025-09-05	29.220	29.520	28.940	29.010	27.739	339,000
2025-09-04	29.210	29.230	28.790	29.190	27.911	268,300
2025-09-03	29.290	29.560	28.940	29.170	27.892	496,000
2025-09-02	29.500	29.740	28.990	29.410	28.121	732,900
2025-09-01	29.500	30.210	29.280	29.760	28.456	416,200
2025-08-29	29.800	29.950	29.180	29.670	28.370	530,200
2025-08-28	29.770	30.100	29.610	29.610	28.313	1,198,200
2025-08-27	29.480	29.980	29.240	29.520	28.227	729,500
2025-08-26	29.690	30.130	29.190	29.460	28.169	391,800
2025-08-25	29.300	30.120	29.290	29.710	28.408	468,500
2025-08-22	28.950	29.400	28.660	29.090	27.815	642,500
2025-08-21	29.000	29.040	28.350	28.850	27.586	466,500
2025-08-20	29.100	29.280	28.690	29.000	27.701	401,900
2025-08-19	28.960	29.150	28.650	29.100	27.796	588,500
2025-08-18	28.990	29.790	28.860	29.240	27.930	781,600
2025-08-15	28.900	29.540	28.720	28.980	27.682	545,700
2025-08-14	28.740	29.250	27.920	28.820	27.529	518,400
2025-08-13	29.220	29.760	28.800	29.130	27.825	920,800
2025-08-12	28.860	30.290	28.860	29.300	27.987	1,899,400
2025-08-11	25.990	28.860	25.700	28.280	27.013	2,892,200
2025-08-08	24.380	24.600	23.800	24.330	23.240	421,800
2025-08-07	24.240	24.590	24.000	24.360	23.269	323,700
2025-08-06	23.990	24.560	23.890	24.230	23.144	396,700

← NewerPage 5 of 21 · 1,245 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.