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
2022-03-24	21.950	22.970	21.850	22.830	20.760	1,719,900
2022-03-23	21.390	22.300	21.270	21.990	19.997	1,812,000
2022-03-22	21.100	21.640	20.980	21.400	19.460	1,568,300
2022-03-21	20.770	21.150	20.500	20.670	18.796	1,885,800
2022-03-18	20.660	21.390	20.370	21.270	19.342	2,705,500
2022-03-17	20.600	20.670	19.940	20.560	18.696	1,595,300
2022-03-16	20.350	20.970	19.890	20.510	18.605	1,701,000
2022-03-15	19.660	20.230	19.530	20.160	18.288	2,541,900
2022-03-14	19.920	20.400	19.720	19.740	17.907	1,608,400
2022-03-11	20.400	20.400	19.710	19.850	18.007	1,760,000
2022-03-10	20.790	20.900	20.130	20.170	18.297	2,223,700
2022-03-09	20.260	21.150	20.070	21.040	19.086	2,868,100
2022-03-08	19.220	20.450	18.950	20.150	18.279	3,353,000
2022-03-07	20.040	20.130	18.900	19.040	17.272	4,713,200
2022-03-04	21.510	21.690	20.200	20.280	18.397	3,595,200
2022-03-03	22.010	22.360	21.520	21.630	19.621	2,311,200
2022-03-02	22.400	22.470	21.950	22.120	20.066	2,335,900
2022-02-25	22.700	23.190	22.570	22.870	20.746	1,519,900
2022-02-24	22.960	23.090	22.090	22.890	20.764	2,772,500
2022-02-23	23.030	23.750	22.950	23.750	21.544	1,836,440
2022-02-22	23.140	23.140	22.640	22.870	20.746	1,425,000
2022-02-21	22.930	23.050	22.450	22.910	20.782	1,703,900
2022-02-18	22.920	23.440	22.920	22.990	20.855	1,376,700
2022-02-17	23.160	23.560	22.840	22.900	20.773	1,498,900
2022-02-16	22.590	23.740	22.520	23.190	21.036	2,218,600
2022-02-15	22.650	22.790	22.400	22.580	20.483	1,216,500
2022-02-14	22.180	22.980	22.180	22.550	20.456	1,338,900
2022-02-11	22.030	22.820	21.960	22.150	20.093	2,282,700
2022-02-10	22.380	22.620	21.760	21.950	19.911	2,728,300
2022-02-09	24.160	24.670	24.140	24.400	22.134	2,398,900
2022-02-08	24.020	24.500	23.910	24.010	20.196	2,834,400
2022-02-07	22.900	24.240	22.900	24.000	20.187	9,271,800
2022-02-04	22.270	22.340	21.730	22.000	18.505	1,538,200
2022-02-03	22.760	22.890	22.240	22.240	18.707	1,122,800
2022-02-02	23.390	23.530	22.710	22.740	19.128	1,265,300
2022-02-01	23.120	23.670	23.100	23.390	19.674	1,016,900
2022-01-31	23.200	23.380	22.830	23.130	19.456	1,275,900
2022-01-28	23.360	23.540	23.110	23.230	19.540	926,700
2022-01-27	23.190	23.470	22.800	23.370	19.657	1,002,300
2022-01-26	23.600	23.600	22.910	22.930	19.287	1,510,000
2022-01-25	22.750	23.520	22.630	23.430	19.708	1,655,900
2022-01-24	23.000	23.240	22.580	22.700	19.094	887,200
2022-01-21	22.930	23.670	22.780	23.100	19.430	932,500
2022-01-20	23.010	23.460	22.960	23.050	19.388	923,100
2022-01-19	22.700	23.570	22.660	23.000	19.346	1,545,300
2022-01-18	23.040	23.040	22.350	22.690	19.085	1,043,500
2022-01-17	23.310	23.440	23.000	23.040	19.380	545,400
2022-01-14	23.350	23.500	22.890	23.310	19.607	943,000
2022-01-13	23.010	23.590	22.880	23.190	19.506	1,074,000
2022-01-12	22.590	23.170	22.520	23.010	19.355	1,372,300
2022-01-11	23.150	23.220	22.530	22.620	19.027	990,000
2022-01-10	23.640	23.660	22.910	23.250	19.556	921,100
2022-01-07	23.820	24.030	23.310	23.620	19.868	1,185,800
2022-01-06	24.090	24.160	23.520	23.770	19.994	1,120,300
2022-01-05	24.980	24.980	24.030	24.030	20.213	1,075,000
2022-01-04	25.280	25.320	24.740	24.960	20.995	840,800
2022-01-03	25.650	25.860	24.910	25.080	21.096	1,035,300
2021-12-30	25.470	25.620	25.200	25.490	21.441	938,200
2021-12-29	25.410	25.490	25.140	25.330	21.306	638,600
2021-12-28	24.960	25.460	24.960	25.240	21.230	858,000

← NewerPage 20 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.