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
2025-02-10	21.590	22.300	21.510	21.620	20.255	591,300
2025-02-07	21.990	22.520	21.380	21.610	20.245	904,000
2025-02-06	21.600	22.150	21.400	22.090	20.695	674,000
2025-02-05	23.060	23.060	21.550	21.560	20.198	799,200
2025-02-04	22.880	23.410	22.550	22.920	21.473	552,300
2025-02-03	23.080	23.150	22.510	22.810	21.370	372,700
2025-01-31	24.090	24.190	23.060	23.080	21.622	767,600
2025-01-30	24.200	24.400	23.740	24.080	22.559	869,400
2025-01-29	22.280	24.480	22.280	24.210	22.681	1,464,800
2025-01-28	22.290	23.130	22.020	22.320	20.910	907,700
2025-01-27	20.330	22.450	20.330	22.430	21.014	1,357,400
2025-01-24	20.660	21.010	20.080	20.200	18.924	526,000
2025-01-23	20.700	21.050	20.520	20.610	19.308	500,600
2025-01-22	20.180	20.650	19.970	20.490	19.196	513,000
2025-01-21	19.630	20.530	19.460	20.210	18.934	656,900
2025-01-20	19.430	19.790	19.200	19.520	18.287	498,200
2025-01-17	19.490	19.690	19.280	19.400	18.175	568,100
2025-01-16	20.320	20.320	19.480	19.480	18.250	420,000
2025-01-15	19.570	20.450	19.570	20.270	18.990	766,100
2025-01-14	19.480	19.630	19.310	19.550	18.315	190,800
2025-01-13	19.250	19.600	19.230	19.390	18.166	438,600
2025-01-10	20.600	20.600	19.100	19.280	18.062	598,700
2025-01-09	20.000	20.450	19.880	20.400	19.112	283,800
2025-01-08	20.350	20.350	19.600	19.960	18.700	499,400
2025-01-07	20.140	20.620	20.050	20.370	19.084	458,700
2025-01-06	20.140	20.240	19.740	20.090	18.821	315,800
2025-01-03	19.610	19.900	19.460	19.590	18.353	309,000
2025-01-02	20.160	20.160	19.430	19.610	18.372	599,200
2024-12-30	20.400	20.520	19.970	20.050	18.784	433,600
2024-12-27	20.500	20.590	19.990	20.160	18.887	1,058,200
2024-12-26	20.540	20.680	20.030	20.340	19.056	1,463,900
2024-12-23	20.680	20.920	20.370	20.520	19.224	595,900
2024-12-20	19.890	20.660	19.400	20.650	19.346	1,686,900
2024-12-19	19.570	19.760	18.950	19.420	18.194	1,150,900
2024-12-18	19.630	20.170	19.600	19.600	18.362	1,635,100
2024-12-17	19.860	20.400	19.720	19.780	18.531	1,119,800
2024-12-16	21.210	21.380	19.910	19.910	18.653	1,024,800
2024-12-13	21.600	21.730	21.220	21.220	19.824	316,500
2024-12-12	22.590	22.600	21.500	21.500	20.085	552,600
2024-12-11	21.990	22.770	21.850	22.390	20.917	775,500
2024-12-10	21.800	22.220	21.800	22.000	20.552	690,200
2024-12-09	21.660	22.270	21.510	21.670	20.244	585,900
2024-12-06	22.500	22.500	21.670	21.670	20.244	502,900
2024-12-05	22.510	22.540	22.010	22.290	20.823	460,700
2024-12-04	22.040	22.700	21.790	22.410	20.935	579,400
2024-12-03	22.550	22.950	21.810	21.900	20.459	718,800
2024-12-02	22.290	22.770	21.950	22.770	21.272	681,400
2024-11-29	22.080	22.460	21.480	22.210	20.749	1,020,900
2024-11-28	22.610	22.610	21.810	22.040	20.590	712,400
2024-11-27	23.200	23.200	22.400	22.680	21.188	999,800
2024-11-26	23.010	23.250	22.790	23.050	21.533	573,300
2024-11-25	23.890	23.940	22.840	22.840	21.337	1,282,900
2024-11-22	23.050	23.790	22.710	23.790	22.225	805,200
2024-11-21	22.550	23.340	22.370	23.020	21.505	1,863,500
2024-11-19	24.000	24.510	22.500	22.500	21.019	1,868,600
2024-11-18	25.150	25.420	23.880	24.050	22.467	1,243,600
2024-11-14	24.220	25.660	24.190	25.400	23.729	1,369,300
2024-11-13	23.450	24.530	23.450	24.360	22.757	1,577,200
2024-11-12	22.960	23.800	22.770	23.450	21.907	2,039,000
2024-11-11	22.700	23.910	21.860	23.660	22.103	6,572,500

← NewerPage 8 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.