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
2024-11-08	26.000	26.140	25.140	25.260	23.598	1,534,400
2024-11-07	26.440	26.500	25.820	26.080	24.364	817,100
2024-11-06	25.870	26.560	25.790	26.420	24.682	935,700
2024-11-05	26.280	26.280	25.720	26.170	24.448	661,200
2024-11-04	25.730	26.300	25.720	26.090	24.373	772,000
2024-11-01	25.190	25.690	25.010	25.500	23.822	1,188,700
2024-10-31	24.920	25.180	24.800	25.010	23.364	952,900
2024-10-30	25.050	25.280	24.940	25.010	23.364	371,100
2024-10-29	25.160	25.320	24.810	25.020	23.374	529,200
2024-10-28	24.860	25.380	24.800	25.150	23.495	472,300
2024-10-25	25.210	25.560	24.600	24.600	22.981	894,200
2024-10-24	24.820	25.600	24.820	25.440	23.766	660,000
2024-10-23	25.080	25.220	24.600	25.000	23.355	835,200
2024-10-22	25.170	25.440	24.620	25.080	23.430	930,600
2024-10-21	25.050	25.330	24.640	25.130	23.476	950,800
2024-10-18	25.200	25.380	24.980	25.000	23.355	899,900
2024-10-17	24.750	25.410	24.510	25.200	23.542	1,991,500
2024-10-16	24.890	25.010	24.620	24.860	23.224	1,367,500
2024-10-15	25.390	25.520	24.830	24.880	23.243	950,100
2024-10-14	25.050	25.320	24.880	25.220	23.561	685,200
2024-10-11	25.000	25.450	24.770	25.290	23.626	503,600
2024-10-10	26.000	26.060	25.000	25.000	23.355	2,378,800
2024-10-09	26.620	26.780	26.070	26.150	24.429	3,296,900
2024-10-08	26.380	26.820	26.380	26.620	24.868	781,100
2024-10-07	26.710	26.900	26.460	26.660	24.906	622,700
2024-10-04	26.250	27.180	26.140	26.530	24.784	1,037,700
2024-10-03	26.160	26.480	25.780	26.350	24.616	1,212,200
2024-10-02	25.150	26.310	25.110	26.160	24.439	557,200
2024-10-01	25.630	25.750	24.910	25.150	23.495	909,600
2024-09-30	25.110	25.640	24.700	25.480	23.803	928,000
2024-09-27	25.060	25.330	24.920	24.950	23.308	770,100
2024-09-26	25.150	25.320	24.810	25.060	23.411	444,900
2024-09-25	25.290	25.340	24.760	24.930	23.290	747,600
2024-09-24	25.460	25.650	25.100	25.100	23.448	531,600
2024-09-23	25.960	25.960	25.250	25.340	23.673	760,400
2024-09-20	26.380	26.460	25.590	25.950	24.242	1,348,000
2024-09-19	26.780	26.960	26.120	26.370	24.635	792,700
2024-09-18	26.630	27.000	26.600	26.770	25.009	466,900
2024-09-17	26.700	26.840	26.270	26.660	24.906	739,000
2024-09-16	26.230	26.850	25.660	26.820	25.055	1,722,000
2024-09-13	27.510	27.740	27.260	27.350	25.494	691,300
2024-09-12	27.750	27.820	27.300	27.330	25.476	352,800
2024-09-11	27.040	27.750	26.850	27.750	25.867	483,300
2024-09-10	27.200	27.200	26.810	27.000	25.168	691,400
2024-09-09	27.790	27.800	27.180	27.180	25.336	426,600
2024-09-06	27.740	27.820	27.500	27.760	25.876	525,700
2024-09-05	27.520	27.890	27.250	27.740	25.858	726,600
2024-09-04	26.980	27.600	26.940	27.540	25.671	523,400
2024-09-03	27.270	27.270	26.670	26.970	25.140	1,325,900
2024-09-02	27.500	27.700	26.860	27.100	25.261	554,100
2024-08-30	27.490	27.490	26.920	27.160	25.317	1,026,100
2024-08-29	27.930	28.020	27.250	27.480	25.615	845,500
2024-08-28	28.120	28.250	27.730	28.050	26.147	473,100
2024-08-27	27.790	28.390	27.750	28.000	26.100	660,200
2024-08-26	28.280	28.360	27.620	27.920	26.026	805,700
2024-08-23	27.920	28.360	27.650	28.090	26.184	667,100
2024-08-22	28.140	28.140	27.670	27.900	26.007	341,000
2024-08-21	28.560	28.560	27.710	27.950	26.054	663,500
2024-08-20	28.890	29.250	27.960	28.210	26.296	923,300
2024-08-19	28.490	29.120	27.940	28.890	26.930	734,000

← NewerPage 9 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.