M. Dias Branco S.A. Indústria e Comércio de Alimentos historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.790 | 20.000 | 19.540 | 19.900 | 19.900 | 896,600 |
| 2026-10-15 | 19.680 | 20.110 | 19.600 | 19.650 | 19.650 | 1,002,600 |
| 2026-10-14 | 19.590 | 20.100 | 19.050 | 20.030 | 20.030 | 1,184,200 |
| 2026-10-13 | 20.610 | 20.790 | 19.470 | 19.590 | 19.590 | 1,831,200 |
| 2026-10-09 | 19.860 | 20.630 | 19.860 | 20.610 | 20.610 | 2,934,800 |
| 2026-10-08 | 18.650 | 19.970 | 18.520 | 19.860 | 19.860 | 1,574,900 |
| 2026-10-07 | 18.060 | 18.680 | 18.010 | 18.600 | 18.600 | 937,200 |
| 2026-10-06 | 18.350 | 18.860 | 18.070 | 18.070 | 18.070 | 843,400 |
| 2026-10-05 | 18.000 | 18.760 | 17.940 | 18.400 | 18.400 | 1,949,800 |
| 2026-10-02 | 16.700 | 17.110 | 16.700 | 17.040 | 17.040 | 894,700 |
| 2026-10-01 | 16.470 | 16.680 | 16.410 | 16.600 | 16.600 | 541,000 |
| 2026-09-30 | 16.200 | 16.600 | 16.150 | 16.390 | 16.390 | 978,000 |
| 2026-09-29 | 16.350 | 16.350 | 16.020 | 16.150 | 16.150 | 1,113,400 |
| 2026-09-28 | 16.320 | 16.360 | 16.160 | 16.340 | 16.340 | 727,100 |
| 2026-09-25 | 16.690 | 16.850 | 16.350 | 16.350 | 16.350 | 649,800 |
| 2026-09-24 | 16.960 | 17.010 | 16.540 | 16.620 | 16.620 | 1,368,800 |
| 2026-09-23 | 16.990 | 17.140 | 16.800 | 16.930 | 16.930 | 825,700 |
| 2026-09-22 | 16.890 | 17.190 | 16.880 | 17.160 | 17.130 | 858,400 |
| 2026-09-21 | 16.860 | 17.110 | 16.850 | 16.890 | 16.861 | 731,800 |
Page 1 of 1 · 19 trading days
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.