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
2022-12-12	41.230	41.870	40.280	40.640	37.076	1,768,600
2022-12-09	41.500	41.990	41.250	41.630	37.979	944,800
2022-12-08	40.190	42.350	39.910	42.000	38.316	2,810,400
2022-12-07	39.280	40.160	39.280	40.000	36.492	952,100
2022-12-06	39.720	39.840	38.970	39.480	36.017	1,418,200
2022-12-05	39.370	39.950	38.860	39.540	36.072	1,130,800
2022-12-02	38.890	39.860	38.890	39.590	36.118	773,200
2022-12-01	39.110	39.540	38.320	38.850	35.443	1,054,700
2022-11-30	38.660	39.500	38.230	39.260	35.817	1,502,800
2022-11-29	37.030	39.280	36.960	38.850	35.443	1,454,200
2022-11-28	37.050	37.350	36.660	36.890	33.654	454,100
2022-11-25	37.990	37.990	36.550	37.130	33.873	544,900
2022-11-24	37.370	38.640	37.230	38.060	34.722	672,800
2022-11-23	36.650	37.810	36.130	37.560	34.266	995,400
2022-11-22	38.180	38.870	36.360	36.750	33.527	862,500
2022-11-21	38.170	38.840	37.470	38.310	34.950	1,113,000
2022-11-18	37.950	38.910	37.810	38.160	34.813	1,233,000
2022-11-17	38.240	38.240	36.090	37.670	34.366	1,554,700
2022-11-16	39.340	39.790	37.700	38.500	35.123	1,892,900
2022-11-14	39.600	40.510	38.420	39.850	36.355	2,144,600
2022-11-11	39.960	40.000	38.640	39.100	35.671	1,007,900
2022-11-10	41.860	42.300	39.340	39.950	36.446	2,181,500
2022-11-09	42.720	43.220	41.940	42.060	38.371	653,300
2022-11-08	42.500	43.000	42.040	42.940	39.174	1,088,400
2022-11-07	43.400	43.500	42.360	42.710	38.964	1,422,000
2022-11-04	43.430	43.820	43.430	43.500	39.685	1,421,400
2022-11-03	43.330	44.200	42.720	43.640	39.812	1,314,800
2022-11-01	43.430	44.090	43.140	43.500	39.685	1,318,900
2022-10-31	41.000	44.000	40.980	43.500	39.685	1,514,800
2022-10-28	41.420	42.660	41.230	42.190	38.490	802,600
2022-10-27	40.370	42.270	40.200	41.740	38.079	1,628,200
2022-10-26	41.480	41.610	40.180	40.480	36.930	1,117,100
2022-10-25	42.030	42.360	41.350	41.820	38.152	1,157,700
2022-10-24	43.090	43.480	41.200	42.080	38.389	1,958,400
2022-10-21	42.150	44.150	42.010	43.540	39.721	1,474,000
2022-10-20	42.670	42.750	41.440	42.350	38.636	1,225,900
2022-10-19	41.940	42.870	41.940	42.550	38.818	916,100
2022-10-18	41.640	42.210	41.370	42.080	38.389	708,200
2022-10-17	41.490	42.040	40.970	41.420	37.787	628,000
2022-10-14	41.220	41.590	40.600	40.840	37.258	763,000
2022-10-13	40.770	41.560	40.590	41.220	37.605	920,100
2022-10-11	41.310	42.020	40.210	41.320	37.696	1,348,500
2022-10-10	40.900	41.540	40.680	41.460	37.824	1,060,000
2022-10-07	41.340	42.170	41.240	41.490	37.851	1,145,300
2022-10-06	40.950	41.830	40.550	41.340	37.714	978,200
2022-10-05	42.150	42.290	40.350	40.760	37.185	1,431,700
2022-10-04	45.100	45.700	41.420	41.890	38.216	2,357,100
2022-10-03	43.950	45.190	43.640	45.100	41.144	1,419,300
2022-09-30	43.930	44.500	43.280	43.810	39.967	1,421,100
2022-09-29	43.600	43.880	42.650	43.700	39.867	1,210,600
2022-09-28	43.750	44.710	43.560	43.810	39.967	1,349,100
2022-09-27	43.740	44.040	43.650	43.850	40.004	1,677,700
2022-09-26	43.360	44.300	42.880	43.940	40.086	847,100
2022-09-23	43.350	43.640	42.030	43.480	39.666	1,385,700
2022-09-22	43.630	44.290	43.270	43.700	39.867	1,085,200
2022-09-21	43.630	43.840	42.810	43.420	39.612	1,149,800
2022-09-20	42.910	44.050	42.770	43.630	39.803	1,055,800
2022-09-19	42.350	43.190	41.720	42.790	39.037	751,000
2022-09-16	41.240	42.720	40.840	42.470	38.745	1,501,800
2022-09-15	41.820	42.020	40.950	41.520	37.833	930,600

← NewerPage 17 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.