• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.62%

    More On MDIA3.SA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    M. Dias Branco S.A. Indústria e Comércio de Alimentos (MDIA3.SA)

    -Sao Paolo
    79.80 Down 1.24(1.53%) Apr 29, 4:09PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 21, 200621.6921.6921.1121.5050,50020.04
    Nov 17, 200621.3921.7021.1021.7038,80020.23
    Nov 16, 200621.8021.8021.4621.5055,40020.04
    Nov 14, 200621.8021.8021.3021.7078,10020.23
    Nov 13, 200621.2321.6921.1021.6974,20020.22
    Nov 10, 200621.2521.6021.1021.23119,80019.79
    Nov 9, 200621.1021.2621.1021.1414,70019.71
    Nov 8, 200621.0021.2321.0021.23254,60019.79
    Nov 7, 200620.6121.1220.6121.0031,20019.58
    Nov 6, 200621.0021.1021.0021.04124,20019.61
    Nov 3, 200621.1521.3921.0321.045,50019.61
    Nov 1, 200621.1921.1921.0021.0056,70019.58
    Oct 31, 200621.0521.1921.0021.19212,70019.75
    Oct 30, 200621.0021.1021.0021.0023,20019.58
    Oct 27, 200621.0521.1421.0021.1065,20019.67
    Oct 26, 200621.0721.2021.0721.1021,10019.67
    Oct 25, 200621.2521.3321.0521.18225,50019.74
    Oct 24, 200621.4021.5021.2521.5095,40020.04
    Oct 23, 200621.2421.6321.0521.40330,70019.95
    Oct 20, 200621.0121.2021.0021.20357,90019.76
    Oct 19, 200621.1021.3020.9021.08385,20019.65
    Oct 18, 200621.0021.4020.5121.152,624,10019.72
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in BRL.