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
2022-09-14	41.500	42.180	41.370	41.820	38.106	1,030,900
2022-09-13	41.700	42.490	41.270	41.400	37.723	1,022,600
2022-09-12	42.500	43.050	41.870	42.040	38.307	953,800
2022-09-09	42.590	43.200	42.070	42.230	38.480	897,100
2022-09-08	42.500	42.600	41.710	42.300	38.543	1,066,900
2022-09-06	41.700	43.020	41.700	42.420	38.653	1,067,300
2022-09-05	42.520	42.820	41.670	42.000	38.270	788,700
2022-09-02	42.050	42.890	41.240	42.410	38.644	2,063,700
2022-09-01	42.270	43.010	41.450	41.750	38.042	1,964,100
2022-08-31	44.460	44.990	42.270	42.270	38.516	2,739,700
2022-08-30	42.510	44.290	42.500	44.130	40.211	2,839,300
2022-08-29	41.210	42.790	41.210	42.070	38.334	1,086,000
2022-08-26	42.080	42.460	41.400	41.500	37.814	1,236,400
2022-08-25	41.900	43.640	41.900	42.080	38.343	1,951,200
2022-08-24	41.460	42.860	41.110	41.890	38.170	2,575,600
2022-08-23	41.600	42.200	41.450	41.710	38.006	1,172,300
2022-08-22	42.630	42.630	41.390	41.600	37.906	1,202,100
2022-08-19	41.370	43.060	41.300	42.780	38.981	2,467,200
2022-08-18	40.690	41.910	40.650	41.760	38.051	1,704,900
2022-08-17	39.900	41.000	39.900	40.750	37.131	1,985,700
2022-08-16	40.000	40.740	39.150	40.370	36.785	2,395,000
2022-08-15	34.590	41.300	34.560	40.660	37.049	8,670,200
2022-08-12	31.620	32.860	31.620	32.680	29.778	1,170,600
2022-08-11	32.810	33.380	31.600	31.780	28.958	1,139,100
2022-08-10	32.500	32.890	32.470	32.740	29.832	602,100
2022-08-09	32.700	32.890	32.300	32.480	29.596	765,700
2022-08-08	32.530	33.700	32.340	32.560	29.668	1,332,700
2022-08-05	33.230	33.450	32.220	32.460	29.577	1,184,200
2022-08-04	32.490	33.500	32.320	33.350	30.388	1,008,300
2022-08-03	32.200	32.710	32.000	32.350	29.477	1,079,200
2022-08-02	31.280	32.260	31.280	32.230	29.368	796,200
2022-08-01	31.160	31.790	30.920	31.440	28.648	616,600
2022-07-29	31.290	31.450	30.850	31.150	28.384	862,700
2022-07-28	31.700	32.000	30.950	31.290	28.511	775,100
2022-07-27	31.110	32.000	30.990	31.760	28.939	1,187,400
2022-07-26	30.810	31.520	30.620	31.050	28.293	1,071,300
2022-07-25	30.880	31.060	30.680	30.800	28.065	642,000
2022-07-22	30.810	30.930	30.400	30.850	28.110	843,800
2022-07-21	30.420	30.770	30.140	30.750	28.019	623,300
2022-07-20	29.950	30.710	29.950	30.430	27.728	788,500
2022-07-19	30.090	30.380	29.660	30.180	27.500	868,600
2022-07-18	30.370	30.630	29.730	30.090	27.418	1,263,900
2022-07-15	30.840	30.930	30.180	30.360	27.664	905,100
2022-07-14	30.460	31.150	30.360	30.880	28.138	1,313,600
2022-07-13	30.120	31.200	30.120	30.910	28.165	1,144,200
2022-07-12	30.810	31.050	30.000	30.460	27.755	1,213,600
2022-07-11	30.190	31.330	30.160	30.820	28.083	1,973,800
2022-07-08	29.410	30.650	29.410	30.350	27.655	960,400
2022-07-07	30.190	30.190	29.290	29.780	27.135	1,329,000
2022-07-06	27.770	30.350	27.770	29.890	27.236	3,640,500
2022-07-05	26.740	27.850	26.650	27.700	25.240	1,423,500
2022-07-04	26.350	26.780	26.240	26.750	24.374	873,300
2022-07-01	26.100	26.690	25.790	26.450	24.101	1,462,800
2022-06-30	26.020	26.830	25.920	26.100	23.782	1,227,800
2022-06-29	26.340	26.670	26.210	26.530	24.174	992,600
2022-06-28	27.090	27.140	26.070	26.330	23.992	1,092,200
2022-06-27	26.030	27.400	25.990	26.830	24.447	1,734,400
2022-06-24	25.760	26.150	25.660	25.870	23.573	1,510,600
2022-06-23	24.530	25.880	24.530	25.550	23.281	1,345,600
2022-06-22	24.150	25.430	24.110	24.620	22.434	1,240,700

← NewerPage 18 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.