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 |
| 2026-09-18 | 16.970 | 17.010 | 16.750 | 16.810 | 16.781 | 2,115,000 |
| 2026-09-17 | 16.980 | 17.130 | 16.890 | 16.960 | 16.930 | 381,300 |
| 2026-09-16 | 16.970 | 17.110 | 16.860 | 16.980 | 16.950 | 358,600 |
| 2026-09-15 | 17.020 | 17.120 | 16.820 | 16.930 | 16.930 | 630,600 |
| 2026-09-14 | 17.000 | 17.130 | 16.920 | 17.050 | 17.050 | 612,300 |
| 2026-09-11 | 17.190 | 17.190 | 16.950 | 17.090 | 17.090 | 567,300 |
| 2026-09-10 | 17.250 | 17.390 | 16.810 | 17.200 | 17.200 | 726,700 |
| 2026-09-09 | 17.210 | 17.340 | 16.820 | 17.230 | 17.230 | 785,100 |
| 2026-09-08 | 17.860 | 18.000 | 17.170 | 17.170 | 17.170 | 563,800 |
| 2026-09-04 | 17.540 | 18.050 | 17.410 | 17.780 | 17.780 | 380,400 |
| 2026-09-03 | 17.690 | 17.920 | 17.500 | 17.630 | 17.630 | 826,300 |
| 2026-09-02 | 17.370 | 17.840 | 17.360 | 17.620 | 17.620 | 1,198,200 |
| 2026-09-01 | 17.370 | 17.580 | 17.230 | 17.290 | 17.290 | 653,500 |
| 2026-08-31 | 17.280 | 17.400 | 16.900 | 17.280 | 17.280 | 843,700 |
| 2026-08-28 | 17.180 | 17.270 | 16.960 | 17.130 | 17.130 | 664,800 |
| 2026-08-27 | 17.320 | 17.320 | 17.070 | 17.150 | 17.150 | 980,200 |
| 2026-08-26 | 17.400 | 17.580 | 17.350 | 17.350 | 17.350 | 653,700 |
| 2026-08-25 | 17.230 | 17.350 | 17.120 | 17.310 | 17.310 | 617,800 |
| 2026-08-24 | 17.200 | 17.510 | 17.130 | 17.200 | 17.200 | 629,900 |
| 2026-08-21 | 17.040 | 17.300 | 16.810 | 17.300 | 17.270 | 1,078,400 |
| 2026-08-20 | 17.110 | 17.260 | 16.760 | 16.970 | 16.941 | 997,000 |
| 2026-08-19 | 17.320 | 17.390 | 16.960 | 17.120 | 17.090 | 889,900 |
| 2026-08-18 | 16.920 | 17.350 | 16.920 | 17.150 | 17.120 | 1,138,400 |
| 2026-08-17 | 17.360 | 17.890 | 16.850 | 16.960 | 16.930 | 1,285,200 |
| 2026-08-14 | 17.200 | 17.620 | 16.740 | 17.270 | 17.240 | 1,968,400 |
| 2026-08-13 | 16.810 | 17.130 | 16.810 | 16.850 | 16.820 | 364,700 |
| 2026-08-12 | 17.040 | 17.040 | 16.750 | 16.820 | 16.790 | 415,600 |
| 2026-08-11 | 17.260 | 17.300 | 16.950 | 17.000 | 16.970 | 516,100 |
| 2026-08-10 | 17.520 | 17.580 | 17.200 | 17.200 | 17.170 | 371,400 |
| 2026-08-07 | 17.400 | 17.580 | 17.120 | 17.490 | 17.459 | 578,800 |
| 2026-08-06 | 17.580 | 17.700 | 17.230 | 17.380 | 17.349 | 325,800 |
| 2026-08-05 | 17.550 | 17.770 | 17.520 | 17.580 | 17.549 | 270,300 |
| 2026-08-04 | 17.540 | 17.750 | 17.520 | 17.520 | 17.489 | 323,000 |
| 2026-08-03 | 17.150 | 17.530 | 17.150 | 17.530 | 17.499 | 485,200 |
| 2026-07-31 | 17.310 | 17.480 | 17.030 | 17.150 | 17.120 | 450,200 |
| 2026-07-30 | 17.040 | 17.250 | 16.950 | 17.130 | 17.100 | 301,100 |
| 2026-07-29 | 17.220 | 17.220 | 16.960 | 17.020 | 16.990 | 538,100 |
| 2026-07-28 | 17.470 | 17.590 | 17.070 | 17.110 | 17.080 | 635,100 |
| 2026-07-27 | 17.100 | 17.350 | 17.100 | 17.200 | 17.170 | 470,300 |
| 2026-07-24 | 17.190 | 17.420 | 17.000 | 17.060 | 17.030 | 380,700 |
| 2026-07-23 | 17.640 | 17.720 | 17.110 | 17.290 | 17.259 | 915,200 |
Page 1 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.