São Paulo - Delayed Quote • BRL
M. Dias Branco S.A. Indústria e Comércio de Alimentos (MDIA3.SA)
At close: 4:46 PM GMT-3
Currency in BRL Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 34.45 | 34.49 | 34.11 | 34.38 | 34.38 | 458,000 |
Apr 18, 2024 | 34.20 | 34.61 | 34.12 | 34.22 | 34.22 | 951,900 |
Apr 17, 2024 | 34.49 | 34.51 | 34.07 | 34.15 | 34.15 | 784,500 |
Apr 16, 2024 | 34.24 | 34.80 | 34.04 | 34.16 | 34.16 | 1,178,600 |
Apr 15, 2024 | 34.93 | 34.94 | 33.94 | 34.40 | 34.40 | 2,267,400 |
Apr 12, 2024 | 35.60 | 35.60 | 34.58 | 34.94 | 34.94 | 923,600 |
Apr 11, 2024 | 36.17 | 36.17 | 35.23 | 35.50 | 35.50 | 916,300 |
Apr 10, 2024 | 36.54 | 36.56 | 35.91 | 36.15 | 36.15 | 666,900 |
Apr 9, 2024 | 36.43 | 36.81 | 36.31 | 36.44 | 36.44 | 675,100 |
Apr 8, 2024 | 35.80 | 36.48 | 35.79 | 36.48 | 36.48 | 785,900 |
Apr 5, 2024 | 36.37 | 36.39 | 35.55 | 35.80 | 35.80 | 1,700,400 |
Apr 4, 2024 | 36.14 | 36.58 | 35.81 | 36.20 | 36.20 | 1,581,900 |
Apr 3, 2024 | 37.01 | 37.05 | 35.83 | 36.13 | 36.13 | 1,065,900 |
Apr 2, 2024 | 37.98 | 37.98 | 36.50 | 36.99 | 36.99 | 1,325,000 |
Apr 1, 2024 | 38.21 | 38.34 | 37.72 | 38.09 | 38.09 | 492,800 |
Mar 28, 2024 | 38.96 | 39.07 | 37.50 | 38.18 | 38.18 | 1,148,600 |
Mar 27, 2024 | 39.53 | 39.68 | 38.29 | 38.91 | 38.91 | 1,059,100 |
Mar 26, 2024 | 39.74 | 40.09 | 39.20 | 39.38 | 39.38 | 576,700 |
Mar 25, 2024 | 39.77 | 39.80 | 39.08 | 39.50 | 39.50 | 707,100 |
Mar 22, 2024 | 40.71 | 40.76 | 39.23 | 39.99 | 39.99 | 883,800 |
Mar 21, 2024 | 41.55 | 41.55 | 40.48 | 40.86 | 40.86 | 510,800 |
Mar 20, 2024 | 41.25 | 41.51 | 40.31 | 41.50 | 41.50 | 733,800 |
Mar 19, 2024 | 41.51 | 41.70 | 41.08 | 41.36 | 41.36 | 660,400 |
Mar 18, 2024 | 41.33 | 41.51 | 40.88 | 41.51 | 41.51 | 655,800 |
Mar 15, 2024 | 0.06 Dividend | |||||
Mar 15, 2024 | 41.88 | 42.31 | 40.96 | 41.39 | 41.39 | 985,200 |
Mar 14, 2024 | 40.65 | 41.90 | 40.46 | 41.75 | 41.69 | 1,614,500 |
Mar 13, 2024 | 40.40 | 40.52 | 40.15 | 40.49 | 40.43 | 2,305,500 |
Mar 12, 2024 | 40.08 | 40.64 | 40.04 | 40.38 | 40.32 | 454,400 |
Mar 11, 2024 | 40.70 | 41.00 | 39.46 | 39.95 | 39.89 | 799,900 |
Mar 8, 2024 | 40.65 | 41.00 | 40.30 | 40.68 | 40.62 | 993,200 |
Mar 7, 2024 | 40.05 | 40.87 | 39.73 | 40.68 | 40.62 | 900,200 |
Mar 6, 2024 | 40.43 | 40.68 | 39.81 | 40.06 | 40.00 | 351,100 |
Mar 5, 2024 | 40.15 | 40.42 | 39.71 | 40.13 | 40.07 | 711,100 |
Mar 4, 2024 | 40.50 | 40.76 | 40.01 | 40.01 | 39.95 | 589,100 |
Mar 1, 2024 | 41.20 | 41.22 | 39.94 | 40.36 | 40.30 | 857,800 |
Feb 29, 2024 | 41.20 | 41.60 | 40.69 | 41.22 | 41.16 | 770,100 |
Feb 28, 2024 | 40.96 | 41.38 | 40.63 | 41.25 | 41.19 | 976,400 |
Feb 27, 2024 | 41.44 | 41.56 | 40.76 | 40.96 | 40.90 | 1,357,400 |
Feb 26, 2024 | 41.11 | 41.71 | 40.08 | 40.98 | 40.92 | 1,735,000 |
Feb 23, 2024 | 39.05 | 40.45 | 38.87 | 40.13 | 40.07 | 1,333,600 |
Feb 22, 2024 | 38.53 | 39.07 | 38.22 | 39.07 | 39.01 | 1,003,800 |
Feb 21, 2024 | 38.98 | 39.00 | 38.20 | 38.53 | 38.47 | 432,300 |
Feb 20, 2024 | 38.21 | 39.25 | 38.06 | 38.98 | 38.92 | 802,400 |
Feb 19, 2024 | 39.00 | 39.00 | 37.85 | 38.43 | 38.37 | 686,300 |
Feb 16, 2024 | 39.05 | 39.32 | 38.54 | 39.05 | 38.99 | 603,900 |
Feb 15, 2024 | 38.38 | 39.36 | 38.28 | 39.05 | 38.99 | 896,800 |
Feb 14, 2024 | 38.53 | 38.69 | 37.75 | 38.25 | 38.20 | 457,800 |
Feb 9, 2024 | 38.80 | 39.40 | 38.14 | 39.07 | 39.01 | 621,700 |
Feb 8, 2024 | 38.86 | 38.99 | 38.03 | 38.53 | 38.47 | 871,700 |
Feb 7, 2024 | 38.60 | 39.00 | 36.93 | 38.99 | 38.93 | 783,500 |
Feb 6, 2024 | 38.43 | 39.19 | 38.24 | 38.60 | 38.54 | 992,800 |
Feb 5, 2024 | 38.76 | 38.84 | 38.10 | 38.28 | 38.22 | 1,017,400 |
Feb 2, 2024 | 38.54 | 39.09 | 38.23 | 38.59 | 38.53 | 468,700 |
Feb 1, 2024 | 38.31 | 38.72 | 38.11 | 38.57 | 38.51 | 563,100 |
Jan 31, 2024 | 38.50 | 39.39 | 37.99 | 38.30 | 38.24 | 896,100 |
Jan 30, 2024 | 38.41 | 38.95 | 38.17 | 38.45 | 38.39 | 398,000 |
Jan 29, 2024 | 38.49 | 39.15 | 38.30 | 38.62 | 38.56 | 316,400 |
Jan 26, 2024 | 38.60 | 38.77 | 38.01 | 38.34 | 38.28 | 321,200 |
Jan 25, 2024 | 38.48 | 38.71 | 38.04 | 38.34 | 38.28 | 282,500 |
Jan 24, 2024 | 38.99 | 39.28 | 38.31 | 38.55 | 38.49 | 283,900 |
Jan 23, 2024 | 38.84 | 38.84 | 38.16 | 38.74 | 38.68 | 361,800 |
Jan 22, 2024 | 38.34 | 38.86 | 37.92 | 38.40 | 38.34 | 366,900 |
Jan 19, 2024 | 37.05 | 38.68 | 36.87 | 38.34 | 38.28 | 979,100 |
Jan 18, 2024 | 36.82 | 37.14 | 36.66 | 37.12 | 37.07 | 326,000 |
Jan 17, 2024 | 36.54 | 36.98 | 36.32 | 36.80 | 36.75 | 433,000 |
Jan 16, 2024 | 37.13 | 37.13 | 36.31 | 36.74 | 36.69 | 509,000 |
Jan 15, 2024 | 37.30 | 37.61 | 36.96 | 37.25 | 37.20 | 159,600 |
Jan 12, 2024 | 37.24 | 37.55 | 36.75 | 37.30 | 37.25 | 637,100 |
Jan 11, 2024 | 37.53 | 37.80 | 37.10 | 37.26 | 37.21 | 361,100 |
Jan 10, 2024 | 37.57 | 37.75 | 37.00 | 37.75 | 37.70 | 533,500 |
Jan 9, 2024 | 37.30 | 37.65 | 37.09 | 37.30 | 37.25 | 279,300 |
Jan 8, 2024 | 36.83 | 37.75 | 36.75 | 37.34 | 37.29 | 274,000 |
Jan 5, 2024 | 36.63 | 37.68 | 36.59 | 36.84 | 36.79 | 512,000 |
Jan 4, 2024 | 37.26 | 37.36 | 36.25 | 36.67 | 36.62 | 541,000 |
Jan 3, 2024 | 37.50 | 37.93 | 37.17 | 37.26 | 37.21 | 415,300 |
Jan 2, 2024 | 38.63 | 38.63 | 37.45 | 37.76 | 37.71 | 570,900 |
Dec 28, 2023 | 37.60 | 39.48 | 37.44 | 38.63 | 38.57 | 2,861,200 |
Dec 27, 2023 | 0.42 Dividend | |||||
Dec 27, 2023 | 37.71 | 37.89 | 37.13 | 37.52 | 37.47 | 466,700 |
Dec 26, 2023 | 38.27 | 38.42 | 37.74 | 38.10 | 37.63 | 476,100 |
Dec 22, 2023 | 38.04 | 38.46 | 37.20 | 38.00 | 37.53 | 524,300 |
Dec 21, 2023 | 38.80 | 38.96 | 37.40 | 38.04 | 37.57 | 1,034,900 |
Dec 20, 2023 | 38.88 | 39.19 | 38.51 | 38.70 | 38.22 | 682,100 |
Dec 19, 2023 | 38.74 | 39.27 | 38.68 | 39.08 | 38.59 | 912,100 |
Dec 18, 2023 | 38.92 | 39.44 | 38.20 | 38.74 | 38.26 | 904,300 |
Dec 15, 2023 | 0.06 Dividend | |||||
Dec 15, 2023 | 38.71 | 39.00 | 38.45 | 38.95 | 38.46 | 1,312,900 |
Dec 14, 2023 | 38.12 | 39.10 | 38.08 | 38.69 | 38.15 | 909,800 |
Dec 13, 2023 | 37.00 | 38.14 | 36.92 | 38.00 | 37.47 | 739,200 |
Dec 12, 2023 | 37.44 | 37.46 | 36.36 | 37.10 | 36.58 | 832,100 |
Dec 11, 2023 | 37.21 | 37.66 | 36.88 | 37.20 | 36.68 | 611,600 |
Dec 8, 2023 | 36.96 | 37.36 | 36.75 | 37.20 | 36.68 | 444,900 |
Dec 7, 2023 | 36.81 | 37.34 | 36.64 | 36.97 | 36.45 | 654,000 |
Dec 6, 2023 | 36.38 | 36.82 | 36.10 | 36.82 | 36.31 | 963,700 |
Dec 5, 2023 | 36.20 | 36.70 | 35.79 | 36.40 | 35.89 | 888,000 |
Dec 4, 2023 | 35.92 | 36.07 | 35.31 | 36.07 | 35.57 | 779,500 |
Dec 1, 2023 | 35.10 | 36.58 | 34.91 | 36.20 | 35.69 | 1,376,000 |
Nov 30, 2023 | 34.87 | 35.34 | 34.66 | 35.28 | 34.79 | 825,800 |
Nov 29, 2023 | 34.91 | 35.17 | 34.48 | 34.87 | 34.38 | 922,900 |
Nov 28, 2023 | 34.52 | 35.37 | 34.46 | 34.89 | 34.40 | 969,900 |
Nov 27, 2023 | 34.59 | 35.12 | 33.93 | 34.66 | 34.18 | 1,126,500 |
Nov 24, 2023 | 36.41 | 36.54 | 34.06 | 34.51 | 34.03 | 1,317,400 |
Nov 23, 2023 | 36.02 | 37.01 | 35.90 | 36.44 | 35.93 | 656,300 |
Nov 22, 2023 | 36.02 | 36.28 | 35.84 | 36.02 | 35.52 | 686,400 |
Nov 21, 2023 | 36.37 | 36.39 | 35.59 | 35.99 | 35.49 | 930,900 |
Nov 20, 2023 | 35.93 | 36.62 | 35.34 | 36.37 | 35.86 | 708,600 |
Nov 17, 2023 | 35.72 | 36.15 | 35.56 | 35.93 | 35.43 | 901,300 |
Nov 16, 2023 | 35.28 | 35.71 | 34.92 | 35.71 | 35.21 | 1,267,800 |
Nov 14, 2023 | 32.23 | 35.35 | 32.21 | 35.35 | 34.86 | 3,036,800 |
Nov 13, 2023 | 35.46 | 35.46 | 31.70 | 32.10 | 31.65 | 3,982,100 |
Nov 10, 2023 | 34.12 | 35.47 | 33.89 | 35.07 | 34.58 | 1,163,900 |
Nov 9, 2023 | 34.44 | 34.76 | 33.63 | 34.07 | 33.59 | 820,000 |
Nov 8, 2023 | 33.99 | 34.57 | 33.79 | 34.44 | 33.96 | 1,050,100 |
Nov 7, 2023 | 33.53 | 34.05 | 33.22 | 34.05 | 33.57 | 1,251,600 |
Nov 6, 2023 | 33.40 | 33.62 | 33.08 | 33.50 | 33.03 | 614,900 |
Nov 3, 2023 | 32.84 | 33.87 | 32.84 | 33.47 | 33.00 | 1,598,400 |
Nov 1, 2023 | 32.56 | 32.69 | 32.00 | 32.68 | 32.22 | 986,100 |
Oct 31, 2023 | 32.00 | 32.73 | 31.81 | 32.59 | 32.13 | 720,800 |
Oct 30, 2023 | 33.00 | 33.40 | 31.92 | 32.00 | 31.55 | 870,700 |
Oct 27, 2023 | 33.48 | 33.78 | 32.62 | 32.76 | 32.30 | 1,079,900 |
Oct 26, 2023 | 32.92 | 33.89 | 32.68 | 33.46 | 32.99 | 884,000 |
Oct 25, 2023 | 33.38 | 33.51 | 32.80 | 32.91 | 32.45 | 797,800 |
Oct 24, 2023 | 33.78 | 33.96 | 33.24 | 33.38 | 32.91 | 1,025,400 |
Oct 23, 2023 | 33.57 | 33.84 | 33.11 | 33.60 | 33.13 | 638,400 |
Oct 20, 2023 | 33.60 | 34.10 | 33.24 | 33.83 | 33.36 | 621,600 |
Oct 19, 2023 | 34.01 | 34.42 | 33.68 | 33.78 | 33.31 | 906,100 |
Oct 18, 2023 | 34.73 | 34.90 | 33.69 | 34.06 | 33.58 | 1,467,100 |
Oct 17, 2023 | 35.98 | 35.98 | 34.80 | 34.90 | 34.41 | 956,900 |
Oct 16, 2023 | 36.28 | 36.47 | 35.77 | 36.15 | 35.64 | 875,400 |
Oct 13, 2023 | 36.70 | 36.98 | 35.76 | 36.01 | 35.51 | 882,900 |
Oct 11, 2023 | 37.12 | 37.28 | 36.32 | 36.87 | 36.35 | 567,100 |
Oct 10, 2023 | 36.97 | 37.55 | 36.97 | 37.04 | 36.52 | 876,100 |
Oct 9, 2023 | 36.80 | 37.04 | 35.85 | 36.88 | 36.36 | 807,500 |
Oct 6, 2023 | 36.98 | 37.43 | 36.04 | 37.21 | 36.69 | 834,500 |
Oct 5, 2023 | 37.73 | 38.14 | 36.84 | 37.20 | 36.68 | 1,005,800 |
Oct 4, 2023 | 38.11 | 38.24 | 37.75 | 37.79 | 37.26 | 884,400 |
Oct 3, 2023 | 37.88 | 38.52 | 37.78 | 38.12 | 37.59 | 1,582,900 |
Oct 2, 2023 | 36.53 | 38.57 | 36.00 | 38.33 | 37.79 | 3,212,400 |
Sep 29, 2023 | 35.95 | 36.65 | 35.11 | 36.53 | 36.02 | 2,457,900 |
Sep 28, 2023 | 35.53 | 36.01 | 35.52 | 35.77 | 35.27 | 517,800 |
Sep 27, 2023 | 36.00 | 36.84 | 35.39 | 35.68 | 35.18 | 947,700 |
Sep 26, 2023 | 36.62 | 36.89 | 35.56 | 35.97 | 35.47 | 1,943,800 |
Sep 25, 2023 | 36.68 | 37.12 | 36.56 | 36.76 | 36.25 | 569,500 |
Sep 22, 2023 | 37.12 | 37.12 | 36.40 | 36.64 | 36.13 | 590,200 |
Sep 21, 2023 | 36.90 | 37.02 | 36.37 | 37.02 | 36.50 | 1,014,700 |
Sep 20, 2023 | 37.98 | 38.07 | 37.39 | 37.54 | 37.01 | 857,000 |
Sep 19, 2023 | 38.22 | 38.62 | 37.94 | 38.06 | 37.53 | 519,300 |
Sep 18, 2023 | 0.05 Dividend | |||||
Sep 18, 2023 | 38.61 | 38.80 | 37.94 | 38.29 | 37.75 | 840,500 |
Sep 15, 2023 | 38.87 | 39.07 | 38.41 | 38.61 | 38.02 | 1,241,700 |
Sep 14, 2023 | 38.76 | 39.45 | 38.45 | 38.86 | 38.27 | 1,101,000 |
Sep 13, 2023 | 38.00 | 38.80 | 37.56 | 38.66 | 38.07 | 991,200 |
Sep 12, 2023 | 37.48 | 37.91 | 37.30 | 37.80 | 37.22 | 849,800 |
Sep 11, 2023 | 37.29 | 37.77 | 37.20 | 37.55 | 36.98 | 442,800 |
Sep 8, 2023 | 37.87 | 37.88 | 37.11 | 37.35 | 36.78 | 645,600 |
Sep 6, 2023 | 37.74 | 38.83 | 37.74 | 37.93 | 37.35 | 1,174,800 |
Sep 5, 2023 | 36.95 | 38.07 | 36.57 | 37.74 | 37.16 | 1,299,000 |
Sep 4, 2023 | 36.82 | 38.35 | 36.44 | 36.95 | 36.39 | 1,003,500 |
Sep 1, 2023 | 37.00 | 37.46 | 36.31 | 37.09 | 36.52 | 3,936,400 |
Aug 31, 2023 | 38.15 | 38.58 | 36.88 | 37.20 | 36.63 | 1,680,300 |
Aug 30, 2023 | 39.22 | 39.37 | 38.20 | 38.20 | 37.62 | 1,558,900 |
Aug 29, 2023 | 40.15 | 40.32 | 39.13 | 39.51 | 38.91 | 1,212,100 |
Aug 28, 2023 | 40.69 | 40.92 | 39.27 | 40.14 | 39.53 | 1,219,600 |
Aug 25, 2023 | 40.66 | 40.74 | 40.01 | 40.74 | 40.12 | 863,700 |
Aug 24, 2023 | 41.37 | 41.59 | 40.01 | 40.56 | 39.94 | 1,357,500 |
Aug 23, 2023 | 41.70 | 41.79 | 40.95 | 41.43 | 40.80 | 811,400 |
Aug 22, 2023 | 41.85 | 41.95 | 41.15 | 41.75 | 41.11 | 881,100 |
Aug 21, 2023 | 42.01 | 42.45 | 40.88 | 41.70 | 41.06 | 946,100 |
Aug 18, 2023 | 41.90 | 42.62 | 41.12 | 42.23 | 41.59 | 1,048,200 |
Aug 17, 2023 | 41.50 | 42.76 | 41.13 | 41.83 | 41.19 | 1,674,400 |
Aug 16, 2023 | 41.48 | 41.86 | 40.57 | 40.91 | 40.29 | 875,100 |
Aug 15, 2023 | 41.29 | 41.92 | 41.25 | 41.49 | 40.86 | 748,400 |
Aug 14, 2023 | 42.80 | 42.91 | 40.50 | 41.29 | 40.66 | 1,759,300 |
Aug 11, 2023 | 43.46 | 43.91 | 42.95 | 43.34 | 42.68 | 1,105,000 |
Aug 10, 2023 | 43.14 | 43.70 | 42.90 | 43.25 | 42.59 | 568,000 |
Aug 9, 2023 | 43.11 | 43.17 | 42.44 | 43.03 | 42.37 | 609,900 |
Aug 8, 2023 | 42.27 | 43.30 | 42.11 | 43.12 | 42.46 | 759,100 |
Aug 7, 2023 | 42.74 | 43.03 | 41.91 | 42.46 | 41.81 | 585,100 |
Aug 4, 2023 | 42.64 | 43.29 | 42.55 | 42.90 | 42.25 | 710,800 |
Aug 3, 2023 | 43.50 | 43.65 | 42.18 | 42.80 | 42.15 | 617,500 |
Aug 2, 2023 | 42.54 | 43.53 | 42.13 | 43.19 | 42.53 | 1,498,800 |
Aug 1, 2023 | 41.68 | 43.06 | 41.44 | 42.72 | 42.07 | 1,698,500 |
Jul 31, 2023 | 41.73 | 42.35 | 41.52 | 41.73 | 41.09 | 972,400 |
Jul 28, 2023 | 41.00 | 41.62 | 40.83 | 41.62 | 40.98 | 649,500 |
Jul 27, 2023 | 42.25 | 42.25 | 40.90 | 41.22 | 40.59 | 1,048,500 |
Jul 26, 2023 | 40.38 | 42.53 | 40.08 | 42.00 | 41.36 | 2,211,400 |
Jul 25, 2023 | 40.92 | 40.92 | 39.88 | 40.15 | 39.54 | 2,096,000 |
Jul 24, 2023 | 44.76 | 44.76 | 40.33 | 40.60 | 39.98 | 4,200,800 |
Jul 21, 2023 | 44.00 | 45.21 | 43.81 | 44.76 | 44.08 | 1,434,200 |
Jul 20, 2023 | 43.20 | 43.97 | 43.20 | 43.94 | 43.27 | 1,099,400 |
Jul 19, 2023 | 44.45 | 44.49 | 42.64 | 43.42 | 42.76 | 2,486,000 |
Jul 18, 2023 | 43.16 | 44.86 | 43.16 | 44.30 | 43.62 | 1,483,400 |
Jul 17, 2023 | 42.20 | 43.41 | 41.80 | 43.26 | 42.60 | 1,232,200 |
Jul 14, 2023 | 42.52 | 43.18 | 42.26 | 42.57 | 41.92 | 930,700 |
Jul 13, 2023 | 42.46 | 43.07 | 42.30 | 42.80 | 42.15 | 1,021,000 |
Jul 12, 2023 | 42.61 | 43.35 | 42.51 | 42.54 | 41.89 | 759,200 |
Jul 11, 2023 | 43.38 | 43.40 | 41.94 | 42.61 | 41.96 | 1,235,700 |
Jul 10, 2023 | 43.43 | 43.74 | 43.03 | 43.40 | 42.74 | 929,700 |
Jul 7, 2023 | 43.20 | 43.80 | 43.02 | 43.59 | 42.92 | 738,900 |
Jul 6, 2023 | 43.00 | 43.72 | 42.76 | 43.39 | 42.73 | 1,213,900 |
Jul 5, 2023 | 42.57 | 43.30 | 42.26 | 43.06 | 42.40 | 1,093,100 |
Jul 4, 2023 | 42.95 | 43.03 | 42.13 | 42.58 | 41.93 | 738,500 |
Jul 3, 2023 | 43.15 | 43.29 | 42.47 | 42.95 | 42.29 | 1,001,300 |
Jun 30, 2023 | 42.25 | 43.15 | 42.08 | 42.57 | 41.92 | 893,100 |
Jun 29, 2023 | 41.21 | 42.57 | 41.21 | 42.09 | 41.45 | 1,020,800 |
Jun 28, 2023 | 41.33 | 41.42 | 40.63 | 41.17 | 40.54 | 1,087,800 |
Jun 27, 2023 | 41.66 | 42.05 | 40.94 | 41.18 | 40.55 | 1,040,000 |
Jun 26, 2023 | 41.69 | 41.80 | 40.82 | 41.62 | 40.98 | 963,000 |
Jun 23, 2023 | 41.61 | 42.34 | 41.49 | 41.76 | 41.12 | 1,567,700 |
Jun 22, 2023 | 40.97 | 42.38 | 40.74 | 41.90 | 41.26 | 1,177,400 |
Jun 21, 2023 | 41.10 | 42.14 | 41.03 | 41.26 | 40.63 | 1,580,300 |
Jun 20, 2023 | 40.28 | 41.65 | 40.20 | 41.20 | 40.57 | 2,134,900 |
Jun 19, 2023 | 0.05 Dividend | |||||
Jun 19, 2023 | 40.92 | 41.28 | 39.90 | 40.45 | 39.83 | 1,224,900 |
Jun 16, 2023 | 41.06 | 41.20 | 40.65 | 40.98 | 40.31 | 829,800 |
Jun 15, 2023 | 41.22 | 41.54 | 40.91 | 41.29 | 40.61 | 511,100 |
Jun 14, 2023 | 40.61 | 41.52 | 40.20 | 41.26 | 40.58 | 790,900 |
Jun 13, 2023 | 41.30 | 41.30 | 40.40 | 40.61 | 39.94 | 809,700 |
Jun 12, 2023 | 41.24 | 41.76 | 41.14 | 41.32 | 40.64 | 948,300 |
Jun 9, 2023 | 41.30 | 41.73 | 41.13 | 41.45 | 40.77 | 718,400 |
Jun 7, 2023 | 40.88 | 41.63 | 40.54 | 41.33 | 40.65 | 1,134,700 |
Jun 6, 2023 | 40.67 | 41.10 | 39.88 | 40.87 | 40.20 | 960,900 |
Jun 5, 2023 | 40.45 | 41.08 | 40.24 | 40.60 | 39.93 | 1,036,900 |
Jun 2, 2023 | 40.26 | 41.03 | 39.69 | 40.67 | 40.00 | 1,371,400 |
Jun 1, 2023 | 38.70 | 40.46 | 38.70 | 39.61 | 38.96 | 3,408,500 |
May 31, 2023 | 38.51 | 39.29 | 38.51 | 38.59 | 37.95 | 1,910,900 |
May 30, 2023 | 39.35 | 39.61 | 38.62 | 38.98 | 38.34 | 1,251,800 |
May 29, 2023 | 39.66 | 39.82 | 39.10 | 39.46 | 38.81 | 725,100 |
May 26, 2023 | 39.79 | 40.17 | 39.39 | 39.66 | 39.01 | 1,651,300 |
May 25, 2023 | 39.08 | 40.56 | 38.96 | 39.49 | 38.84 | 1,824,000 |
May 24, 2023 | 39.03 | 39.29 | 37.69 | 38.60 | 37.96 | 2,650,300 |
May 23, 2023 | 39.48 | 40.00 | 39.09 | 39.23 | 38.58 | 1,199,200 |
May 22, 2023 | 39.99 | 40.54 | 39.20 | 39.75 | 39.10 | 1,412,500 |
May 19, 2023 | 38.69 | 40.57 | 38.50 | 39.81 | 39.15 | 1,923,000 |
May 18, 2023 | 36.56 | 38.69 | 36.42 | 38.59 | 37.95 | 2,076,800 |
May 17, 2023 | 36.80 | 36.80 | 35.69 | 36.68 | 36.08 | 3,299,500 |
May 16, 2023 | 36.72 | 37.30 | 36.46 | 36.74 | 36.14 | 1,423,700 |
May 15, 2023 | 34.23 | 37.59 | 34.05 | 36.81 | 36.20 | 4,324,100 |
May 12, 2023 | 32.43 | 33.01 | 32.06 | 32.67 | 32.13 | 1,191,500 |
May 11, 2023 | 31.76 | 32.77 | 31.54 | 32.50 | 31.96 | 2,011,400 |
May 10, 2023 | 30.87 | 32.20 | 30.87 | 31.87 | 31.35 | 1,289,500 |
May 9, 2023 | 30.59 | 31.34 | 30.25 | 30.90 | 30.39 | 658,000 |
May 8, 2023 | 31.00 | 31.44 | 30.67 | 30.80 | 30.29 | 1,053,200 |
May 5, 2023 | 29.83 | 31.05 | 29.61 | 30.75 | 30.24 | 1,609,300 |
May 4, 2023 | 28.70 | 30.28 | 28.70 | 29.72 | 29.23 | 1,452,500 |
May 3, 2023 | 29.30 | 29.58 | 28.67 | 29.10 | 28.62 | 1,107,500 |
May 2, 2023 | 28.94 | 29.76 | 28.57 | 29.09 | 28.61 | 1,701,200 |
Apr 28, 2023 | 27.97 | 28.82 | 27.54 | 28.60 | 28.13 | 1,639,100 |
Apr 27, 2023 | 27.02 | 27.95 | 26.88 | 27.74 | 27.28 | 1,595,800 |
Apr 26, 2023 | 26.31 | 27.45 | 26.29 | 26.96 | 26.52 | 947,000 |
Apr 25, 2023 | 26.63 | 27.14 | 26.36 | 26.56 | 26.12 | 1,479,200 |
Apr 24, 2023 | 26.02 | 26.81 | 26.01 | 26.62 | 26.18 | 882,700 |
Apr 20, 2023 | 26.01 | 26.12 | 25.07 | 25.94 | 25.51 | 1,343,700 |
Apr 19, 2023 | 26.27 | 26.27 | 25.59 | 26.02 | 25.59 | 838,800 |
Related Tickers
CAML3.SA Camil Alimentos S.A.
7.98
+0.25%
MRRTY Marfrig Global Foods S.A.
1.9300
+3.76%
JALL3.SA Jalles Machado S/A
7.18
+0.56%
JBSS3.SA JBS S.A.
22.18
-1.11%
BRFS3.SA BRF S.A.
16.91
-0.82%
MRFG3.SA Marfrig Global Foods S.A.
9.69
-0.31%
GRUMAB.MX Gruma, S.A.B. de C.V.
327.84
-1.53%
BRFS BRF S.A.
3.2800
+0.31%
JBSAY JBS S.A.
8.48
+0.57%
PPC Pilgrim's Pride Corporation
35.77
+0.62%