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
2025-05-12	23.600	24.030	23.520	23.680	22.535	502,200
2025-05-09	23.520	23.810	23.300	23.590	22.449	504,100
2025-05-08	23.150	24.100	22.840	23.560	22.420	767,300
2025-05-07	23.800	23.870	22.920	23.240	22.116	1,054,100
2025-05-06	23.700	24.600	23.500	23.760	22.611	1,101,800
2025-05-05	23.550	24.000	21.770	23.700	22.554	2,489,200
2025-05-02	25.370	25.680	25.060	25.510	24.276	450,300
2025-04-30	25.180	25.500	24.900	25.370	24.143	354,200
2025-04-29	25.300	25.540	24.990	25.150	23.933	436,700
2025-04-28	24.850	25.940	24.750	25.260	24.038	484,400
2025-04-25	25.170	25.450	24.540	24.830	23.629	533,300
2025-04-24	25.410	25.490	24.900	25.250	24.029	391,000
2025-04-23	25.310	25.640	25.190	25.220	24.000	461,400
2025-04-22	25.170	25.450	25.000	25.200	23.981	269,300
2025-04-17	25.090	25.390	24.400	25.180	23.933	598,000
2025-04-16	24.200	25.500	23.760	25.090	23.848	884,100
2025-04-15	23.960	24.350	23.840	24.190	22.992	325,400
2025-04-14	24.210	24.320	23.800	23.950	22.764	439,400
2025-04-11	23.400	23.890	23.340	23.890	22.707	310,700
2025-04-10	23.600	24.020	23.220	23.260	22.108	643,000
2025-04-09	23.690	24.130	23.290	23.740	22.565	589,800
2025-04-08	24.200	24.480	23.720	23.780	22.603	573,800
2025-04-07	23.530	24.220	22.780	24.000	22.812	770,400
2025-04-04	23.960	24.170	23.470	23.810	22.631	784,200
2025-04-03	22.920	24.240	22.840	24.050	22.859	1,131,900
2025-04-02	22.720	23.530	22.490	22.920	21.785	668,600
2025-04-01	22.750	22.850	22.320	22.630	21.510	534,300
2025-03-31	22.420	23.260	22.280	22.750	21.624	544,500
2025-03-28	22.700	22.850	22.050	22.410	21.301	830,100
2025-03-27	22.860	23.120	22.690	22.690	21.567	623,800
2025-03-26	23.130	23.360	22.770	22.950	21.814	483,100
2025-03-25	23.840	23.890	23.120	23.120	21.975	542,400
2025-03-24	23.510	24.040	23.230	23.840	22.660	353,200
2025-03-21	23.740	24.050	23.580	23.760	22.584	1,071,600
2025-03-20	23.640	24.100	23.400	23.760	22.527	655,500
2025-03-19	23.070	24.000	23.000	23.740	22.508	640,300
2025-03-18	23.540	24.010	23.430	23.430	22.214	625,200
2025-03-17	23.300	23.790	23.180	23.630	22.138	538,100
2025-03-14	22.770	23.290	22.730	23.290	21.819	447,000
2025-03-13	22.630	22.930	22.290	22.760	21.323	429,500
2025-03-12	23.260	23.400	22.110	22.640	21.210	783,500
2025-03-11	24.030	24.410	23.060	23.340	21.866	714,400
2025-03-10	23.490	24.620	23.040	24.130	22.606	856,600
2025-03-07	23.210	23.950	22.800	23.700	22.203	814,400
2025-03-06	22.560	23.370	22.400	23.250	21.782	612,100
2025-03-05	23.000	23.250	22.460	22.560	21.135	533,800
2025-02-28	22.800	23.140	22.460	22.460	21.042	532,800
2025-02-27	22.500	22.980	22.100	22.790	21.351	589,600
2025-02-26	23.240	23.550	22.200	22.480	21.060	542,200
2025-02-25	23.670	24.140	22.550	23.050	21.594	995,600
2025-02-24	23.850	25.700	23.740	23.740	22.241	1,385,500
2025-02-21	23.540	23.730	23.090	23.690	22.194	994,700
2025-02-20	23.820	24.400	23.570	23.640	22.147	402,200
2025-02-19	24.450	25.050	23.590	23.730	22.231	1,030,000
2025-02-18	23.580	24.740	23.230	24.550	23.000	1,179,200
2025-02-17	22.740	23.830	22.700	23.430	21.950	605,900
2025-02-14	22.600	23.130	22.470	22.730	21.295	931,900
2025-02-13	22.300	22.440	21.780	22.440	21.023	649,800
2025-02-12	22.230	22.790	21.700	22.300	20.892	651,300
2025-02-11	21.520	22.500	21.500	22.380	20.967	554,400

← NewerPage 7 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.