Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
São Paulo - Delayed Quote BRL

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

Compare
23.81
-0.24
(-1.00%)
At close: April 4 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202523.9624.1723.4723.8123.81784,200
Apr 3, 202522.9224.2422.8424.0524.051,131,900
Apr 2, 202522.7223.5322.4922.9222.92668,600
Apr 1, 202522.7522.8522.3222.6322.63534,300
Mar 31, 202522.4223.2622.2822.7522.75544,500
Mar 28, 202522.7022.8522.0522.4122.41830,100
Mar 27, 202522.8623.1222.6922.6922.69623,800
Mar 26, 202523.1323.3622.7722.9522.95483,100
Mar 25, 202523.8423.8923.1223.1223.12542,400
Mar 24, 2025 0.06 Dividend
Mar 24, 202523.5124.0423.2323.8423.84353,200
Mar 21, 202523.7424.0523.5823.7623.701,071,600
Mar 20, 202523.6424.1023.4023.7623.70655,500
Mar 19, 2025 0.28 Dividend
Mar 19, 202523.0724.0023.0023.7423.68640,300
Mar 18, 202523.5424.0123.4323.4323.09625,200
Mar 17, 202523.3023.7923.1823.6323.29538,100
Mar 14, 202522.7723.2922.7323.2922.95447,000
Mar 13, 202522.6322.9322.2922.7622.43429,500
Mar 12, 202523.2623.4022.1122.6422.31783,500
Mar 11, 202524.0324.4123.0623.3423.00714,400
Mar 10, 202523.4924.6223.0424.1323.78856,600
Mar 7, 202523.2123.9522.8023.7023.36814,400
Mar 6, 202522.5623.3722.4023.2522.91612,100
Mar 5, 202523.0023.2522.4622.5622.23533,800
Feb 28, 202522.8023.1422.4622.4622.14532,800
Feb 27, 202522.5022.9822.1022.7922.46589,600
Feb 26, 202523.2423.5522.2022.4822.16542,200
Feb 25, 202523.6724.1422.5523.0522.72995,600
Feb 24, 202523.8525.7023.7423.7423.401,385,500
Feb 21, 202523.5423.7323.0923.6923.35994,700
Feb 20, 202523.8224.4023.5723.6423.30402,200
Feb 19, 202524.4525.0523.5923.7323.391,030,000
Feb 18, 202523.5824.7423.2324.5524.201,179,200
Feb 17, 202522.7423.8322.7023.4323.09605,900
Feb 14, 202522.6023.1322.4722.7322.40931,900
Feb 13, 202522.3022.4421.7822.4422.12649,800
Feb 12, 202522.2322.7921.7022.3021.98651,300
Feb 11, 202521.5222.5021.5022.3822.06554,400
Feb 10, 202521.5922.3021.5121.6221.31591,300
Feb 7, 202521.9922.5221.3821.6121.30904,000
Feb 6, 202521.6022.1521.4022.0921.77674,000
Feb 5, 202523.0623.0621.5521.5621.25799,200
Feb 4, 202522.8823.4122.5522.9222.59552,300
Feb 3, 202523.0823.1522.5122.8122.48372,700
Jan 31, 202524.0924.1923.0623.0822.75767,600
Jan 30, 202524.2024.4023.7424.0823.73869,400
Jan 29, 202522.2824.4822.2824.2123.861,464,800
Jan 28, 202522.2923.1322.0222.3222.00907,700
Jan 27, 202520.3322.4520.3322.4322.111,357,400
Jan 24, 202520.6621.0120.0820.2019.91526,000
Jan 23, 202520.7021.0520.5220.6120.31500,600
Jan 22, 202520.1820.6519.9720.4920.19513,000
Jan 21, 202519.6320.5319.4620.2119.92656,900
Jan 20, 202519.4319.7919.2019.5219.24498,200
Jan 17, 202519.4919.6919.2819.4019.12568,100
Jan 16, 202520.3220.3219.4819.4819.20420,000
Jan 15, 202519.5720.4519.5720.2719.98766,100
Jan 14, 202519.4819.6319.3119.5519.27190,800
Jan 13, 202519.2519.6019.2319.3919.11438,600
Jan 10, 202520.6020.6019.1019.2819.00598,700
Jan 9, 202520.0020.4519.8820.4020.11283,800
Jan 8, 202520.3520.3519.6019.9619.67499,400
Jan 7, 202520.1420.6220.0520.3720.08458,700
Jan 6, 202520.1420.2419.7420.0919.80315,800
Jan 3, 202519.6119.9019.4619.5919.31309,000
Jan 2, 202520.1620.1619.4319.6119.33599,200
Dec 30, 202420.4020.5219.9720.0519.76433,600
Dec 27, 202420.5020.5919.9920.1619.871,058,200
Dec 26, 202420.5420.6820.0320.3420.051,463,900
Dec 23, 202420.6820.9220.3720.5220.22595,900
Dec 20, 202419.8920.6619.4020.6520.351,686,900
Dec 19, 202419.5719.7618.9519.4219.141,150,900
Dec 18, 202419.6320.1719.6019.6019.321,635,100
Dec 17, 2024 0.06 Dividend
Dec 17, 202419.8620.4019.7219.7819.491,119,800
Dec 16, 202421.2121.3819.9119.9119.561,024,800
Dec 13, 202421.6021.7321.2221.2220.85316,500
Dec 12, 202422.5922.6021.5021.5021.13552,600
Dec 11, 202421.9922.7721.8522.3922.00775,500
Dec 10, 202421.8022.2221.8022.0021.62690,200
Dec 9, 202421.6622.2721.5121.6721.29585,900
Dec 6, 202422.5022.5021.6721.6721.29502,900
Dec 5, 202422.5122.5422.0122.2921.90460,700
Dec 4, 202422.0422.7021.7922.4122.02579,400
Dec 3, 202422.5522.9521.8121.9021.52718,800
Dec 2, 202422.2922.7721.9522.7722.37681,400
Nov 29, 202422.0822.4621.4822.2121.821,020,900
Nov 28, 202422.6122.6121.8122.0421.66712,400
Nov 27, 202423.2023.2022.4022.6822.28999,800
Nov 26, 202423.0123.2522.7923.0522.65573,300
Nov 25, 202423.8923.9422.8422.8422.441,282,900
Nov 22, 202423.0523.7922.7123.7923.38805,200
Nov 21, 202422.5523.3422.3723.0222.621,863,500
Nov 19, 202424.0024.5122.5022.5022.111,868,600
Nov 18, 202425.1525.4223.8824.0523.631,243,600
Nov 14, 202424.2225.6624.1925.4024.961,369,300
Nov 13, 202423.4524.5323.4524.3623.941,577,200
Nov 12, 202422.9623.8022.7723.4523.042,039,000
Nov 11, 202422.7023.9121.8623.6623.256,572,500
Nov 8, 202426.0026.1425.1425.2624.821,534,400
Nov 7, 202426.4426.5025.8226.0825.63817,100
Nov 6, 202425.8726.5625.7926.4225.96935,700
Nov 5, 202426.2826.2825.7226.1725.71661,200
Nov 4, 202425.7326.3025.7226.0925.64772,000
Nov 1, 202425.1925.6925.0125.5025.061,188,700
Oct 31, 202424.9225.1824.8025.0124.57952,900
Oct 30, 202425.0525.2824.9425.0124.57371,100
Oct 29, 202425.1625.3224.8125.0224.58529,200
Oct 28, 202424.8625.3824.8025.1524.71472,300
Oct 25, 202425.2125.5624.6024.6024.17894,200
Oct 24, 202424.8225.6024.8225.4425.00660,000
Oct 23, 202425.0825.2224.6025.0024.56835,200
Oct 22, 202425.1725.4424.6225.0824.64930,600
Oct 21, 202425.0525.3324.6425.1324.69950,800
Oct 18, 202425.2025.3824.9825.0024.56899,900
Oct 17, 202424.7525.4124.5125.2024.761,991,500
Oct 16, 202424.8925.0124.6224.8624.431,367,500
Oct 15, 202425.3925.5224.8324.8824.45950,100
Oct 14, 202425.0525.3224.8825.2224.78685,200
Oct 11, 202425.0025.4524.7725.2924.85503,600
Oct 10, 202426.0026.0625.0025.0024.562,378,800
Oct 9, 202426.6226.7826.0726.1525.693,296,900
Oct 8, 202426.3826.8226.3826.6226.16781,100
Oct 7, 202426.7126.9026.4626.6626.20622,700
Oct 4, 202426.2527.1826.1426.5326.071,037,700
Oct 3, 202426.1626.4825.7826.3525.891,212,200
Oct 2, 202425.1526.3125.1126.1625.70557,200
Oct 1, 202425.6325.7524.9125.1524.71909,600
Sep 30, 202425.1125.6424.7025.4825.04928,000
Sep 27, 202425.0625.3324.9224.9524.52770,100
Sep 26, 202425.1525.3224.8125.0624.62444,900
Sep 25, 202425.2925.3424.7624.9324.50747,600
Sep 24, 202425.4625.6525.1025.1024.66531,600
Sep 23, 202425.9625.9625.2525.3424.90760,400
Sep 20, 202426.3826.4625.5925.9525.501,348,000
Sep 19, 202426.7826.9626.1226.3725.91792,700
Sep 18, 202426.6327.0026.6026.7726.30466,900
Sep 17, 2024 0.06 Dividend
Sep 17, 202426.7026.8426.2726.6626.20739,000
Sep 16, 202426.2326.8525.6626.8226.291,722,000
Sep 13, 202427.5127.7427.2627.3526.81691,300
Sep 12, 202427.7527.8227.3027.3326.79352,800
Sep 11, 202427.0427.7526.8527.7527.21483,300
Sep 10, 202427.2027.2026.8127.0026.47691,400
Sep 9, 202427.7927.8027.1827.1826.65426,600
Sep 6, 202427.7427.8227.5027.7627.22525,700
Sep 5, 202427.5227.8927.2527.7427.20726,600
Sep 4, 202426.9827.6026.9427.5427.00523,400
Sep 3, 202427.2727.2726.6726.9726.441,325,900
Sep 2, 202427.5027.7026.8627.1026.57554,100
Aug 30, 202427.4927.4926.9227.1626.631,026,100
Aug 29, 202427.9328.0227.2527.4826.94845,500
Aug 28, 202428.1228.2527.7328.0527.50473,100
Aug 27, 202427.7928.3927.7528.0027.45660,200
Aug 26, 202428.2828.3627.6227.9227.37805,700
Aug 23, 202427.9228.3627.6528.0927.54667,100
Aug 22, 202428.1428.1427.6727.9027.35341,000
Aug 21, 202428.5628.5627.7127.9527.40663,500
Aug 20, 202428.8929.2527.9628.2127.66923,300
Aug 19, 202428.4929.1227.9428.8928.32734,000
Aug 16, 202428.9029.1327.9928.2627.71914,200
Aug 15, 202428.9929.1228.4328.9028.33464,500
Aug 14, 202428.9329.5228.8028.9528.38737,500
Aug 13, 202428.6828.9228.0728.7728.21793,900
Aug 12, 202428.6628.7027.4428.4527.892,235,300
Aug 9, 202429.1329.7529.0729.5328.95735,500
Aug 8, 202428.5629.5928.4129.1228.55765,700
Aug 7, 202428.0028.5727.9928.5628.001,062,500
Aug 6, 202426.9428.0026.8227.8527.30616,000
Aug 5, 202426.6127.1126.1626.9726.44697,700
Aug 2, 202426.8327.2826.7627.1426.61997,200
Aug 1, 202427.0327.2826.6026.7326.211,034,100
Jul 31, 202427.3227.6826.9426.9426.41627,800
Jul 30, 202427.5827.7027.0627.2226.69812,700
Jul 29, 202427.7628.0727.5827.5827.04274,400
Jul 26, 202427.8128.1727.6927.8327.28349,700
Jul 25, 202428.3628.3627.6427.8327.28599,000
Jul 24, 202428.5728.5727.9528.1727.62453,800
Jul 23, 202428.7028.7128.3828.5127.95356,900
Jul 22, 202428.9028.9528.5628.7728.21247,900
Jul 19, 202428.6429.0628.6428.8728.301,065,200
Jul 18, 202428.7328.9328.3528.8128.241,221,900
Jul 17, 202427.9928.7327.9928.7328.17697,000
Jul 16, 202427.9928.3527.9928.2427.69472,700
Jul 15, 202428.3928.4927.6128.1027.551,613,400
Jul 12, 202428.3028.5028.2428.4027.841,642,300
Jul 11, 202427.9528.5927.8928.3327.77555,200
Jul 10, 202427.9128.2427.8427.9527.40652,800
Jul 9, 202427.9328.1327.6727.7527.21690,100
Jul 8, 202427.8028.0127.4127.9327.38567,000
Jul 5, 202428.1228.3827.4127.5727.031,099,300
Jul 4, 202427.7728.5527.2228.3127.75717,400
Jul 3, 202427.3327.9527.3327.3426.80776,700
Jul 2, 202427.5327.5326.4127.2126.682,337,900
Jul 1, 202429.3429.4128.3728.3727.811,223,700
Jun 28, 202430.3730.5829.3329.3328.75904,500
Jun 27, 202430.1130.3929.8930.3429.741,384,000
Jun 26, 202431.1031.1829.9630.0529.461,436,500
Jun 25, 202431.3631.3630.8731.0330.42459,000
Jun 24, 202431.0131.6030.8131.3030.69429,900
Jun 21, 202430.8431.0530.5030.9630.351,222,800
Jun 20, 202430.8631.2130.6130.8230.22671,400
Jun 19, 202430.2230.7430.2230.7030.10342,800
Jun 18, 202430.3130.6530.1430.4529.85848,800
Jun 17, 2024 0.06 Dividend
Jun 17, 202430.1230.6030.0330.2529.66404,800
Jun 14, 202430.1530.7329.9630.5129.85434,300
Jun 13, 202431.3331.3329.8530.2029.551,051,000
Jun 12, 202431.9332.0831.1331.2330.56522,400
Jun 11, 202431.2032.0431.2031.8431.15618,300
Jun 10, 202432.2232.2231.0331.2030.53713,100
Jun 7, 202431.7032.2631.6331.8631.17522,100
Jun 6, 202431.7632.5431.6232.1931.50832,200
Jun 5, 202431.4231.7631.0631.7031.02685,200
Jun 4, 202431.2931.4730.9531.2130.54587,300
Jun 3, 202431.2531.6231.0531.3530.67569,100
May 31, 202432.1832.2731.2131.3530.671,310,200
May 29, 202432.5032.7032.1532.3231.62667,700
May 28, 202433.5433.5432.6132.6231.92500,500
May 27, 202433.4533.5232.8033.3032.58441,800
May 24, 202434.0434.0433.4233.5832.86351,300
May 23, 202433.8134.1333.6233.9333.20781,200
May 22, 202433.6033.8733.2533.7433.011,255,900
May 21, 202434.8435.0933.7633.8333.10973,000
May 20, 202435.6435.6434.8034.8434.09926,300
May 17, 202435.1635.8635.1435.5734.80696,600
May 16, 202435.4735.4734.8935.1334.37618,300
May 15, 202434.7035.3534.6635.0034.25578,300
May 14, 202435.1835.4834.8034.8034.05768,700
May 13, 202433.7535.3433.3335.0034.252,554,900
May 10, 202434.5634.5633.9334.2533.51715,400
May 9, 202434.5534.5534.0934.2933.55398,100
May 8, 202434.3134.7234.2634.5533.81624,500
May 7, 202434.0134.4933.9934.4033.66344,100
May 6, 202434.2334.5133.9733.9733.24566,000
May 3, 202434.0534.5434.0034.4033.66738,700
May 2, 202434.0434.3433.6933.8733.14952,100
Apr 30, 202434.2034.3333.8133.9433.21901,700
Apr 29, 202434.3034.8734.1934.4033.662,142,900
Apr 26, 202434.3934.7034.2034.3033.561,456,000
Apr 25, 202434.2334.2734.0034.2733.53609,200
Apr 24, 202434.4034.5134.1034.1333.39466,200
Apr 23, 202434.1834.5033.9834.1833.44987,200
Apr 22, 202434.5034.5034.1434.1533.41566,800
Apr 19, 202434.4534.4934.1134.3033.56646,600
Apr 18, 202434.2034.6134.1234.2233.48951,900
Apr 17, 202434.4934.5134.0734.1533.41784,500
Apr 16, 202434.2434.8034.0434.1633.421,178,600
Apr 15, 202434.9334.9433.9434.4033.662,267,400
Apr 12, 202435.6035.6034.5834.9434.19923,600
Apr 11, 202436.1736.1735.2335.5034.73916,300
Apr 10, 202436.5436.5635.9136.1535.37666,900
Apr 9, 202436.4336.8136.3136.4435.65675,100
Apr 8, 202435.8036.4835.7936.4835.69785,900
Apr 5, 202436.3736.3935.5535.8035.031,700,400
Apr 4, 202436.1436.5835.8136.2035.421,581,900

Related Tickers

CAML3.SA Camil Alimentos S.A.
3.9600
-4.35%
 
BRFS3.SA BRF S.A.
19.25
-1.99%
 
MRFG3.SA Marfrig Global Foods S.A.
18.55
-0.27%
 
MRRTY Marfrig Global Foods S.A.
3.2000
-3.03%
 
JBSS3.SA JBS S.A.
40.79
-0.68%
 
JBSAY JBS S.A.
14.20
+1.07%
 
BRFS BRF S.A.
3.2800
-5.48%
 
BIMBOA.MX Grupo Bimbo, S.A.B. de C.V.
56.29
-5.03%
 
LSF Laird Superfood, Inc.
5.0000
-7.24%
 
JVA Coffee Holding Co., Inc.
3.2200
-11.29%