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

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201748.8049.4248.8049.3349.33226,500
Oct 17, 201749.4349.6248.6848.6848.68448,200
Oct 16, 201749.7049.9048.0449.3249.32990,500
Oct 13, 201750.6151.0849.2649.5449.54514,600
Oct 12, 201750.6150.6150.6150.6150.61-
Oct 11, 201750.6551.0950.0250.6150.61323,600
Oct 10, 201750.5551.5050.0550.6050.60493,800
Oct 09, 201750.4750.7550.1650.3150.31209,900
Oct 06, 201750.0050.4649.5250.2850.28382,900
Oct 05, 201749.8250.7549.8250.1050.10324,800
Oct 04, 201749.8350.2449.4049.7549.75308,600
Oct 03, 201749.3349.9648.9049.6649.66447,200
Oct 02, 201750.0850.8349.1549.3549.35389,500
Sep 29, 201749.3550.1048.7649.7049.70842,800
Sep 28, 201749.1249.5148.8649.1049.10642,300
Sep 27, 201750.4050.4048.9049.1749.17544,500
Sep 26, 201750.5151.0349.6050.2050.20471,700
Sep 25, 201750.8351.0950.2350.6750.67213,900
Sep 22, 201750.9051.2850.1851.1851.18316,600
Sep 21, 201752.4452.4450.7151.2851.28562,100
Sep 20, 201752.1953.1851.9252.4952.49398,600
Sep 19, 201752.1052.4451.7152.1952.19383,000
Sep 18, 201751.4152.4850.9852.3652.36505,800
Sep 15, 201750.5751.4050.1051.0251.02936,300
Sep 14, 201750.0950.6450.0250.3050.30661,000
Sep 13, 201750.9350.9349.7550.3050.30512,000
Sep 12, 201750.3251.2350.2050.7750.77534,900
Sep 11, 201750.2450.8249.7150.5850.58416,000
Sep 08, 201748.7050.2348.3149.8649.86721,200
Sep 07, 201748.8548.8548.8548.8548.85-
Sep 06, 201749.4049.4048.4448.8548.85838,400
Sep 05, 201749.5649.6048.8549.4049.40369,700
Sep 04, 201748.9049.3948.4149.2249.22538,300
Sep 01, 201749.6950.0648.9148.9948.99680,100
Aug 31, 201750.9050.9048.6249.1049.101,298,200
Aug 30, 201751.0651.2150.5051.0051.00269,900
Aug 29, 201752.5252.5250.8650.9550.95628,600
Aug 28, 201751.9952.7251.0852.5052.50632,300
Aug 25, 201752.1952.4351.5951.7551.75666,400
Aug 24, 201749.3652.1948.8752.1952.191,229,800
Aug 23, 201747.1048.6346.6048.5648.56864,500
Aug 22, 201747.3247.6047.0247.2047.20408,100
Aug 21, 201748.3948.3947.0147.2347.23530,300
Aug 18, 201748.4048.7047.5048.0048.00920,300
Aug 17, 201748.2848.7847.6348.4048.40483,700
Aug 16, 201747.2948.2547.0648.1048.101,007,900
Aug 15, 201747.2847.4546.9347.1547.15621,300
Aug 14, 201747.1648.3446.8047.0247.02808,600
Aug 11, 201747.2247.4446.7147.1047.10599,100
Aug 11, 20170.17 Dividend
Aug 10, 201747.3347.5146.5147.5147.34567,000
Aug 09, 201748.0048.2746.7747.2047.03487,600
Aug 08, 201748.8048.9347.4248.1047.931,322,400
Aug 07, 201750.3351.8850.2251.0050.82635,900
Aug 04, 201750.7950.8850.0050.2150.03431,000
Aug 03, 201750.8050.8450.1150.6050.42245,000
Aug 02, 201751.1651.1950.1550.5050.32647,700
Aug 01, 201750.8051.0750.3450.9050.72422,400
Jul 31, 201751.3451.4350.3050.7650.58404,300
Jul 28, 201751.3251.5950.5250.8450.66185,500
Jul 27, 201751.3551.6450.2651.3251.14314,600
Jul 26, 201750.9651.8950.5551.3051.12417,900
Jul 25, 201749.5051.0049.4450.5450.36436,600
Jul 24, 201749.1849.8049.0149.6249.44343,800
Jul 21, 201749.0149.2348.6949.1348.95302,100
Jul 20, 201749.2449.4548.1048.8548.68293,900
Jul 19, 201749.8850.0048.9449.1648.98362,000
Jul 18, 201748.8249.8248.4749.8249.64393,600
Jul 17, 201749.9249.9248.2648.7548.58705,900
Jul 14, 201749.0050.2649.0049.7149.53304,100
Jul 13, 201747.0948.9346.9148.8348.66477,800
Jul 12, 201747.0947.3645.9447.0046.83681,400
Jul 11, 201747.1247.5246.6646.9246.75452,300
Jul 10, 201747.2748.0046.7246.8046.63782,400
Jul 07, 201746.6947.4846.5047.0146.84534,800
Jul 06, 201746.7746.7945.1846.5046.33506,400
Jul 05, 201746.9047.5945.8746.4446.27584,400
Jul 04, 201749.1749.2446.5246.7546.58361,900
Jul 03, 201749.6949.8448.6649.1548.97649,700
Jun 30, 201748.8149.9948.8149.3049.12334,700
Jun 29, 201749.5649.7848.6549.0148.83252,900
Jun 28, 201750.1450.2749.1249.5649.38264,100
Jun 27, 201750.0050.3749.4649.9949.81413,300
Jun 26, 201750.1250.6449.6149.9549.77293,100
Jun 23, 201749.0650.3848.5749.9249.74268,900
Jun 22, 201749.4849.8548.5448.9248.74557,600
Jun 21, 201749.1549.5948.1849.4549.27454,500
Jun 20, 201750.0150.7649.0049.0048.82453,400
Jun 19, 201749.8051.6349.6250.2550.07635,100
Jun 16, 201749.7050.1549.1549.9649.782,213,400
Jun 15, 201749.4549.4549.4549.4549.27-
Jun 14, 201750.2150.3649.4049.4549.27595,600
Jun 13, 201749.4050.2049.0250.2050.02394,500
Jun 12, 201751.4951.4949.0949.4249.24561,100
Jun 09, 201751.9952.1150.1851.4551.27578,400
Jun 08, 201752.2852.2851.0651.7451.55371,500
Jun 07, 201751.6752.4651.3052.4652.27372,000
Jun 06, 201750.8851.9750.3851.0850.90414,900
Jun 05, 201750.4251.8049.6950.8050.62311,700
Jun 02, 201752.1752.8850.2350.2350.05476,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...