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
2021-12-27	25.010	25.180	24.680	25.040	21.062	615,300
2021-12-23	24.690	24.940	24.540	24.820	20.877	873,200
2021-12-22	24.990	24.990	24.240	24.750	20.818	1,340,800
2021-12-21	25.250	25.340	24.710	25.000	21.028	1,098,000
2021-12-20	25.400	25.720	25.050	25.280	21.264	1,157,700
2021-12-17	26.000	26.120	25.420	25.510	21.457	1,192,700
2021-12-16	27.210	27.270	26.010	26.160	22.004	1,839,900
2021-12-15	27.280	27.290	26.210	26.940	22.618	1,661,900
2021-12-14	27.500	27.870	27.050	27.100	22.753	1,271,000
2021-12-13	27.560	28.040	27.460	27.500	23.088	868,400
2021-12-10	27.750	27.970	27.360	27.610	23.181	817,500
2021-12-09	28.310	28.310	27.420	27.600	23.172	973,800
2021-12-08	28.280	28.660	27.900	28.380	23.827	1,018,700
2021-12-07	27.990	28.440	27.760	28.070	23.567	1,641,700
2021-12-06	28.060	28.240	27.610	27.660	23.223	1,501,800
2021-12-03	27.920	28.610	27.870	28.040	23.542	943,300
2021-12-02	27.650	27.950	27.460	27.850	23.382	817,200
2021-12-01	28.070	28.090	27.240	27.380	22.988	1,111,500
2021-11-30	27.900	28.230	27.500	27.780	23.323	1,227,600
2021-11-29	28.620	28.680	28.000	28.100	23.592	985,400
2021-11-26	28.390	28.390	27.780	28.280	23.743	1,207,200
2021-11-25	28.630	28.960	28.530	28.780	24.163	701,400
2021-11-24	28.530	29.040	28.380	28.520	23.945	894,000
2021-11-23	29.160	29.160	28.470	28.760	24.146	840,900
2021-11-22	29.690	30.040	28.890	29.080	24.415	1,095,200
2021-11-19	30.040	30.460	29.530	29.640	24.885	1,446,100
2021-11-18	31.040	31.170	29.780	30.020	25.204	1,860,500
2021-11-17	31.460	31.660	30.550	30.920	25.960	1,818,500
2021-11-16	31.820	31.820	31.130	31.250	26.237	1,491,000
2021-11-12	31.900	32.470	31.570	31.670	26.589	1,239,200
2021-11-11	32.950	33.020	31.910	31.970	26.841	1,500,700
2021-11-10	32.060	32.850	31.950	32.620	27.387	1,284,100
2021-11-09	31.880	32.520	31.870	32.000	26.866	1,416,100
2021-11-08	30.710	33.250	30.560	31.810	26.707	4,267,900
2021-11-05	31.330	31.410	30.270	30.550	25.649	891,700
2021-11-04	31.590	32.040	30.980	31.090	26.102	1,238,200
2021-11-03	31.090	31.980	30.760	31.620	26.547	1,709,000
2021-11-01	31.260	31.270	30.590	31.180	26.178	548,600
2021-10-29	31.400	31.400	30.850	30.950	25.985	1,427,200
2021-10-28	30.370	31.430	30.170	31.130	26.136	1,479,600
2021-10-27	30.370	31.120	30.220	30.520	25.624	3,106,100
2021-10-26	30.250	30.450	29.620	30.250	25.397	2,569,100
2021-10-25	30.580	30.810	30.020	30.640	25.725	832,100
2021-10-22	30.280	30.500	29.210	30.260	25.406	1,221,900
2021-10-21	30.800	30.900	29.890	30.640	25.725	1,803,200
2021-10-20	31.130	31.340	30.540	31.010	26.035	568,100
2021-10-19	31.520	31.690	30.640	30.990	26.019	676,500
2021-10-18	31.490	32.260	31.300	31.860	26.749	498,100
2021-10-15	31.690	31.810	31.110	31.740	26.648	406,100
2021-10-14	31.660	31.910	31.300	31.490	26.438	523,600

← NewerPage 21 of 21 · 1,250 trading days

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.