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
2022-06-21	24.690	24.740	24.030	24.300	22.142	798,400
2022-06-20	24.120	24.490	23.530	24.440	22.270	1,121,100
2022-06-17	24.180	24.690	23.980	24.130	21.987	2,043,400
2022-06-15	24.750	25.170	24.310	24.750	22.552	1,329,200
2022-06-14	25.500	25.770	24.490	24.670	22.434	1,928,500
2022-06-13	25.430	26.020	25.370	25.470	23.161	2,074,100
2022-06-10	25.840	26.160	25.450	25.850	23.507	2,214,600
2022-06-09	25.740	26.580	25.660	26.000	23.643	1,471,900
2022-06-08	25.330	26.170	25.290	25.750	23.416	1,390,000
2022-06-07	25.780	25.850	25.390	25.600	23.279	740,500
2022-06-06	26.050	26.130	25.880	25.960	23.607	819,000
2022-06-03	26.090	26.350	25.960	25.960	23.607	665,500
2022-06-02	26.620	26.710	25.820	26.100	23.734	1,424,000
2022-06-01	26.010	26.740	25.850	26.430	24.034	980,300
2022-05-31	25.900	26.360	25.770	25.910	23.561	1,120,200
2022-05-30	25.530	25.970	25.530	25.800	23.461	545,700
2022-05-27	25.760	25.850	25.230	25.520	23.207	599,100
2022-05-26	25.320	25.990	25.230	25.610	23.288	1,273,600
2022-05-25	24.580	25.550	24.350	25.290	22.997	1,534,500
2022-05-24	23.270	24.700	23.130	24.640	22.406	1,526,100
2022-05-23	22.430	23.640	22.400	23.350	21.233	1,505,700
2022-05-20	22.440	22.590	22.040	22.300	20.278	1,068,400
2022-05-19	22.320	22.650	22.070	22.430	20.397	1,597,000
2022-05-18	22.230	22.540	22.110	22.190	20.178	1,505,100
2022-05-17	22.740	22.750	22.010	22.230	20.215	2,265,400
2022-05-16	23.950	23.960	22.240	22.550	20.506	4,406,900
2022-05-13	24.450	24.820	24.310	24.480	22.261	1,052,500
2022-05-12	23.300	24.470	23.300	24.260	22.061	1,080,500
2022-05-11	22.960	23.990	22.830	23.480	21.351	2,278,300
2022-05-10	22.490	23.230	22.490	22.910	20.833	948,900
2022-05-09	22.360	22.680	22.130	22.350	20.324	1,211,600
2022-05-06	22.470	23.040	22.440	22.610	20.560	1,447,300
2022-05-05	23.800	23.820	22.420	22.550	20.506	1,861,200
2022-05-04	23.380	24.010	23.150	23.950	21.779	1,075,700
2022-05-03	23.720	24.040	23.280	23.510	21.379	1,123,600
2022-05-02	23.330	24.150	23.260	23.750	21.597	1,337,100
2022-04-29	25.050	25.050	23.600	23.670	21.524	1,844,800
2022-04-28	25.680	25.720	24.620	24.760	22.515	1,040,900
2022-04-27	25.350	25.820	25.140	25.500	23.188	1,591,000
2022-04-26	25.240	25.700	24.880	25.060	22.788	1,522,600
2022-04-25	25.450	25.570	24.870	25.350	23.052	1,854,000
2022-04-22	25.500	26.050	25.480	25.580	23.261	2,063,800
2022-04-20	26.040	26.460	25.820	25.820	23.479	943,100
2022-04-19	26.230	26.480	26.020	26.140	23.770	1,886,000
2022-04-18	25.790	26.540	25.660	26.400	24.007	1,529,500
2022-04-14	25.890	26.000	25.420	25.780	23.443	1,700,900
2022-04-13	25.940	26.100	25.600	25.900	23.552	1,374,600
2022-04-12	26.250	26.300	25.600	25.840	23.498	1,927,800
2022-04-11	25.660	26.360	25.660	25.990	23.634	1,098,900
2022-04-08	24.750	26.330	24.750	26.000	23.643	2,042,700
2022-04-07	25.090	25.290	24.710	24.840	22.588	1,383,400
2022-04-06	24.900	25.290	24.520	25.290	22.997	1,303,600
2022-04-05	25.330	25.560	24.900	24.930	22.670	1,479,700
2022-04-04	24.820	25.650	24.750	25.440	23.134	1,475,700
2022-04-01	24.820	25.140	24.380	24.860	22.606	1,430,300
2022-03-31	24.450	24.810	24.260	24.620	22.388	1,248,400
2022-03-30	25.100	25.220	24.320	24.500	22.279	1,418,100
2022-03-29	23.850	25.160	23.710	25.000	22.734	2,620,500
2022-03-28	23.400	23.770	22.950	23.640	21.497	1,741,900
2022-03-25	22.880	23.400	22.850	23.140	21.042	1,580,700

← NewerPage 19 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.