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
2025-08-05	24.170	24.330	23.760	23.880	22.810	248,600
2025-08-04	24.490	24.650	23.990	24.130	23.049	247,200
2025-08-01	24.740	25.010	24.170	24.170	23.087	414,700
2025-07-31	24.700	24.700	23.910	24.310	23.221	444,100
2025-07-30	24.720	25.100	24.270	24.740	23.632	555,600
2025-07-29	24.710	24.990	24.340	24.860	23.746	565,900
2025-07-28	25.500	25.690	24.260	24.590	23.488	828,100
2025-07-25	25.000	25.850	24.990	25.510	24.367	392,000
2025-07-24	24.520	25.280	24.520	25.280	24.147	393,400
2025-07-23	24.520	25.380	24.520	25.190	24.061	143,500
2025-07-22	24.570	25.650	24.540	24.940	23.794	910,800
2025-07-21	24.800	25.020	24.280	24.540	23.412	329,900
2025-07-18	25.500	25.850	24.450	24.730	23.594	774,100
2025-07-17	25.600	25.920	25.490	25.700	24.519	263,300
2025-07-16	25.600	26.020	25.530	25.780	24.595	303,100
2025-07-15	25.810	26.010	25.370	25.570	24.395	372,500
2025-07-14	26.900	26.900	25.520	25.760	24.576	900,700
2025-07-11	27.180	27.260	25.970	26.750	25.521	1,197,400
2025-07-10	26.400	27.130	26.110	27.070	25.826	1,187,000
2025-07-09	25.620	27.190	25.610	26.800	25.568	1,589,600
2025-07-08	25.290	25.650	24.670	25.650	24.471	488,300
2025-07-07	24.450	25.300	24.350	25.300	24.137	403,300
2025-07-04	24.060	24.490	23.950	24.440	23.317	423,900
2025-07-03	24.020	24.480	23.810	24.060	22.954	324,900
2025-07-02	24.750	24.750	23.430	23.980	22.878	735,900
2025-07-01	24.090	24.750	23.920	24.750	23.613	1,290,800
2025-06-30	23.900	24.280	23.730	24.000	22.897	1,838,300
2025-06-27	23.370	24.000	23.370	23.900	22.802	454,300
2025-06-26	24.070	24.070	23.270	23.490	22.411	506,100
2025-06-25	23.880	24.450	23.770	23.950	22.849	576,400
2025-06-24	23.020	23.880	22.850	23.880	22.783	1,124,100
2025-06-23	23.300	23.400	22.920	22.920	21.867	351,500
2025-06-20	23.340	23.470	22.980	23.330	22.258	1,185,300
2025-06-18	23.420	23.600	23.270	23.340	22.239	273,500
2025-06-17	23.250	23.540	23.160	23.400	22.296	347,200
2025-06-16	23.220	23.330	23.080	23.250	22.153	281,300
2025-06-13	23.200	23.290	22.900	23.110	22.020	232,000
2025-06-12	23.210	23.490	23.060	23.330	22.229	496,500
2025-06-11	23.470	23.560	23.000	23.180	22.086	371,200
2025-06-10	23.400	23.610	23.330	23.460	22.353	335,100
2025-06-09	23.000	23.460	22.980	23.280	22.182	733,200
2025-06-06	23.540	23.610	23.150	23.500	22.391	417,900
2025-06-05	23.850	23.880	23.320	23.540	22.429	439,500
2025-06-04	23.560	23.950	23.450	23.450	22.344	242,700
2025-06-03	23.340	23.520	23.100	23.410	22.306	340,800
2025-06-02	24.000	24.120	23.300	23.340	22.239	363,300
2025-05-30	24.180	24.180	23.560	23.780	22.658	387,100
2025-05-29	23.500	24.160	23.460	24.090	22.953	311,200
2025-05-28	24.010	24.110	23.590	23.890	22.763	170,700
2025-05-27	23.500	24.080	23.500	23.880	22.753	371,500
2025-05-26	23.600	23.900	23.470	23.470	22.363	187,600
2025-05-23	24.080	24.110	23.220	23.610	22.496	1,036,300
2025-05-22	23.890	24.580	23.600	24.110	22.973	1,300,000
2025-05-21	24.400	24.620	23.910	23.910	22.753	378,100
2025-05-20	24.340	24.600	24.210	24.390	23.210	303,800
2025-05-19	24.290	24.550	24.070	24.360	23.182	981,100
2025-05-16	23.970	24.350	23.700	24.210	23.039	515,500
2025-05-15	24.060	24.060	23.740	23.970	22.810	292,000
2025-05-14	24.510	24.720	23.400	23.800	22.649	478,600
2025-05-13	23.690	24.480	23.600	24.480	23.296	365,900

← NewerPage 6 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.