São Paulo - Delayed Quote
BRL
M. Dias Branco S.A. Indústria e Comércio de Alimentos (MDIA3.SA)
16.35
+0.01
(+0.06%)
At close: November 5 at 6:05:36 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
Nov 4, 2026
15.80
16.64
15.60
16.34
16.34
2,000,900
Nov 3, 2026
15.15
15.65
15.10
15.65
15.65
1,082,300
Oct 30, 2026
15.55
15.65
15.04
15.35
15.35
1,634,700
Oct 29, 2026
15.93
15.96
15.51
15.66
15.66
1,125,000
Oct 28, 2026
16.15
16.26
15.68
15.93
15.93
1,521,800
Oct 27, 2026
16.62
16.87
16.22
16.33
16.33
2,118,300
Oct 26, 2026
15.62
16.91
15.62
16.33
16.33
2,234,000
Oct 23, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
18.95
19.32
18.80
19.11
19.11
1,165,100
Oct 22, 2026
19.29
19.33
18.90
18.98
18.95
1,268,400
Oct 21, 2026
19.84
20.01
19.24
19.35
19.32
844,400
Oct 20, 2026
20.68
20.90
19.64
19.79
19.76
1,453,400
Oct 19, 2026
19.94
20.69
19.90
20.55
20.52
1,357,900
Oct 16, 2026
19.79
20.00
19.54
19.90
19.87
896,900
Oct 15, 2026
19.68
20.11
19.60
19.65
19.62
1,002,600
Oct 14, 2026
19.59
20.10
19.05
20.03
20.00
1,184,200
Oct 13, 2026
20.61
20.79
19.47
19.59
19.56
1,831,200
Oct 9, 2026
19.86
20.63
19.86
20.61
20.58
2,934,800
Oct 8, 2026
18.65
19.97
18.52
19.86
19.83
1,574,900
Oct 7, 2026
18.06
18.68
18.01
18.60
18.57
937,200
Oct 6, 2026
18.35
18.86
18.07
18.07
18.04
843,400
Oct 5, 2026
18.00
18.76
17.94
18.40
18.37
1,949,800
Oct 2, 2026
16.70
17.11
16.70
17.04
17.01
894,700
Oct 1, 2026
16.47
16.68
16.41
16.60
16.57
541,000
Sep 30, 2026
16.20
16.60
16.15
16.39
16.36
978,000
Sep 29, 2026
16.35
16.35
16.02
16.15
16.12
1,113,400
Sep 28, 2026
16.32
16.36
16.16
16.34
16.31
727,100
Sep 25, 2026
16.69
16.85
16.35
16.35
16.32
649,800
Sep 24, 2026
16.96
17.01
16.54
16.62
16.59
1,368,800
Sep 23, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
16.99
17.14
16.80
16.93
16.90
825,700
Sep 22, 2026
16.89
17.19
16.88
17.16
17.10
858,400
Sep 21, 2026
16.86
17.11
16.85
16.89
16.83
731,800
Sep 18, 2026
16.97
17.01
16.75
16.81
16.75
2,115,000
Sep 17, 2026
16.98
17.13
16.89
16.96
16.90
381,300
Sep 16, 2026
16.97
17.11
16.86
16.98
16.92
358,600
Sep 15, 2026
17.02
17.12
16.82
16.93
16.87
630,600
Sep 14, 2026
17.00
17.13
16.92
17.05
16.99
612,300
Sep 11, 2026
17.19
17.19
16.95
17.09
17.03
567,300
Sep 10, 2026
17.25
17.39
16.81
17.20
17.14
726,700
Sep 9, 2026
17.21
17.34
16.82
17.23
17.17
785,100
Sep 8, 2026
17.86
18.00
17.17
17.17
17.11
563,800
Sep 4, 2026
17.54
18.05
17.41
17.78
17.72
380,400
Sep 3, 2026
17.69
17.92
17.50
17.63
17.57
826,300
Sep 2, 2026
17.37
17.84
17.36
17.62
17.56
1,198,200
Sep 1, 2026
17.37
17.58
17.23
17.29
17.23
653,500
Aug 31, 2026
17.28
17.40
16.90
17.28
17.22
843,700
Aug 28, 2026
17.18
17.27
16.96
17.13
17.07
664,800
Aug 27, 2026
17.32
17.32
17.07
17.15
17.09
980,200
Aug 26, 2026
17.40
17.58
17.35
17.35
17.29
653,700
Aug 25, 2026
17.23
17.35
17.12
17.31
17.25
617,800
Aug 24, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
17.20
17.51
17.13
17.20
17.14
629,900
Aug 21, 2026
17.04
17.30
16.81
17.30
17.21
1,078,400
Aug 20, 2026
17.11
17.26
16.76
16.97
16.88
997,000
Aug 19, 2026
17.32
17.39
16.96
17.12
17.03
889,900
Aug 18, 2026
16.92
17.35
16.92
17.15
17.06
1,138,400
Aug 17, 2026
17.36
17.89
16.85
16.96
16.87
1,285,200
Aug 14, 2026
17.20
17.62
16.74
17.27
17.18
1,968,400
Aug 13, 2026
16.81
17.13
16.81
16.85
16.76
364,700
Aug 12, 2026
17.04
17.04
16.75
16.82
16.73
415,600
Aug 11, 2026
17.26
17.30
16.95
17.00
16.91
516,100
Aug 10, 2026
17.52
17.58
17.20
17.20
17.11
371,400
Aug 7, 2026
17.40
17.58
17.12
17.49
17.40
578,800
Aug 6, 2026
17.58
17.70
17.23
17.38
17.29
325,800
Aug 5, 2026
17.55
17.77
17.52
17.58
17.49
270,300
Aug 4, 2026
17.54
17.75
17.52
17.52
17.43
323,000
Aug 3, 2026
17.15
17.53
17.15
17.53
17.44
485,200
Jul 31, 2026
17.31
17.48
17.03
17.15
17.06
450,200
Jul 30, 2026
17.04
17.25
16.95
17.13
17.04
301,100
Jul 29, 2026
17.22
17.22
16.96
17.02
16.93
538,100
Jul 28, 2026
17.47
17.59
17.07
17.11
17.02
635,100
Jul 27, 2026
17.10
17.35
17.10
17.20
17.11
470,300
Jul 24, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
17.19
17.42
17.00
17.06
16.97
380,700
Jul 23, 2026
17.64
17.72
17.11
17.29
17.17
915,200
Jul 22, 2026
17.50
17.82
17.45
17.64
17.52
373,900
Jul 21, 2026
17.60
17.76
17.37
17.52
17.40
1,098,700
Jul 20, 2026
17.86
17.97
17.53
17.55
17.43
782,200
Jul 17, 2026
18.03
18.03
17.75
17.85
17.73
427,300
Jul 16, 2026
17.85
18.07
17.64
18.04
17.92
395,900
Jul 15, 2026
18.05
18.10
17.73
17.82
17.70
327,600
Jul 14, 2026
17.80
18.03
17.75
18.03
17.91
406,200
Jul 13, 2026
17.95
18.24
17.69
17.80
17.68
410,400
Jul 10, 2026
17.63
18.22
17.63
17.97
17.85
1,017,500
Jul 9, 2026
17.50
17.65
17.38
17.49
17.37
400,100
Jul 8, 2026
17.50
17.57
17.31
17.50
17.38
311,500
Jul 7, 2026
17.65
17.75
17.50
17.50
17.38
339,300
Jul 6, 2026
17.66
17.89
17.53
17.65
17.53
270,000
Jul 3, 2026
17.88
17.93
17.70
17.80
17.68
198,300
Jul 2, 2026
17.68
17.85
17.61
17.70
17.58
326,700
Jul 1, 2026
17.52
17.68
17.32
17.60
17.48
264,600
Jun 30, 2026
17.60
17.74
17.43
17.52
17.40
443,700
Jun 29, 2026
17.65
17.95
17.61
17.75
17.63
224,800
Jun 26, 2026
17.55
17.92
17.51
17.82
17.70
323,000
Jun 25, 2026
17.50
17.62
17.38
17.53
17.41
726,200
Jun 24, 2026
17.36
17.46
17.20
17.46
17.34
673,800
Jun 23, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
17.38
17.51
17.04
17.38
17.26
626,600
Jun 22, 2026
17.37
17.59
17.21
17.41
17.26
523,800
Jun 19, 2026
17.40
17.63
17.30
17.37
17.22
946,500
Jun 18, 2026
17.58
17.72
17.29
17.29
17.14
829,900
Jun 17, 2026
18.13
18.32
17.56
17.58
17.43
738,500
Jun 16, 2026
18.53
18.53
18.07
18.07
17.92
634,500
Jun 15, 2026
18.94
19.07
18.60
18.62
18.46
373,800
Jun 12, 2026
18.85
19.18
18.60
18.75
18.59
556,300
Jun 11, 2026
18.69
19.04
18.51
18.85
18.69
496,700
Jun 10, 2026
18.79
19.07
18.52
18.71
18.55
1,159,000
Jun 9, 2026
18.80
19.03
18.66
18.77
18.61
951,900
Jun 8, 2026
18.92
18.92
18.58
18.72
18.56
516,800
Jun 5, 2026
19.04
19.20
18.81
18.92
18.76
323,900
Jun 3, 2026
19.22
19.32
18.97
19.01
18.85
486,300
Jun 2, 2026
19.18
19.25
18.94
19.23
19.07
414,300
Jun 1, 2026
19.46
19.61
18.91
19.18
19.02
1,388,100
May 29, 2026
19.75
19.79
19.16
19.39
19.23
744,300
May 28, 2026
20.07
20.09
19.65
19.70
19.53
367,100
May 27, 2026
19.91
20.34
19.91
19.97
19.80
262,100
May 26, 2026
20.28
20.28
19.85
19.90
19.73
609,300
May 25, 2026
19.84
20.25
19.79
20.25
20.08
376,000
May 22, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
19.87
19.92
19.66
19.79
19.62
229,400
May 21, 2026
19.81
20.10
19.50
19.88
19.68
288,300
May 20, 2026
19.55
19.90
19.50
19.71
19.51
348,400
May 19, 2026
19.90
19.97
19.41
19.41
19.22
334,900
May 18, 2026
20.00
20.08
19.84
19.94
19.74
501,600
May 15, 2026
19.75
20.17
19.41
19.95
19.75
748,700
May 14, 2026
20.00
20.26
19.74
19.74
19.54
530,600
May 13, 2026
20.77
20.88
19.90
19.93
19.73
806,400
May 12, 2026
20.40
20.88
20.35
20.82
20.61
563,100
May 11, 2026
21.30
21.30
20.02
20.41
20.21
1,419,700
May 8, 2026
22.79
22.93
21.16
21.25
21.04
2,413,700
May 7, 2026
24.28
24.80
24.23
24.64
24.39
357,000
May 6, 2026
24.23
24.51
24.06
24.35
24.11
379,000
May 5, 2026
23.56
24.09
23.56
23.94
23.70
236,700
May 4, 2026
23.74
24.10
23.48
23.82
23.58
408,500
Apr 30, 2026
23.47
23.70
23.31
23.48
23.25
339,800
Apr 29, 2026
23.63
23.69
23.19
23.19
22.96
424,000
Apr 28, 2026
22.73
23.63
22.63
23.63
23.39
634,600
Apr 27, 2026
22.94
22.94
22.55
22.73
22.50
324,100
Apr 24, 2026
22.89
22.97
22.70
22.79
22.56
191,100
Apr 23, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
23.26
23.37
22.91
22.94
22.71
161,900
Apr 22, 2026
23.61
23.70
23.10
23.29
23.03
350,800
Apr 20, 2026
23.69
23.69
23.40
23.58
23.31
274,200
Apr 17, 2026
23.28
23.99
23.28
23.69
23.42
552,700
Apr 16, 2026
23.73
23.74
23.20
23.25
22.99
475,500
Apr 15, 2026
23.73
23.85
23.53
23.71
23.44
257,700
Apr 14, 2026
23.96
24.06
23.62
23.71
23.44
296,100
Apr 13, 2026
24.12
24.12
23.50
23.96
23.69
513,800
Apr 10, 2026
24.49
24.49
24.00
24.00
23.73
391,700
Apr 9, 2026
23.94
24.59
23.82
24.24
23.97
475,100
Apr 8, 2026
23.47
24.23
23.41
23.94
23.67
638,100
Apr 7, 2026
22.95
23.07
22.65
22.96
22.70
309,200
Apr 6, 2026
23.03
23.32
22.91
23.04
22.78
391,200
Apr 2, 2026
22.75
23.28
22.70
23.04
22.78
295,500
Apr 1, 2026
23.10
23.45
23.00
23.17
22.91
400,400
Mar 31, 2026
22.13
23.01
22.12
23.01
22.75
552,600
Mar 30, 2026
22.11
22.46
21.94
21.96
21.71
802,400
Mar 27, 2026
21.90
22.26
21.78
21.97
21.72
335,200
Mar 26, 2026
22.43
22.62
21.92
21.92
21.67
466,600
Mar 25, 2026
21.92
22.78
21.92
22.59
22.34
532,800
Mar 24, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
21.87
21.97
21.61
21.86
21.61
544,000
Mar 23, 2026
21.49
22.12
21.42
22.12
21.84
618,900
Mar 20, 2026
21.45
21.72
21.25
21.25
20.98
749,200
Mar 19, 2026
21.53
21.97
21.20
21.53
21.26
1,037,600
Mar 18, 2026
21.96
22.30
21.66
21.66
21.39
1,025,100
Mar 17, 2026
21.95
22.20
21.91
21.96
21.68
540,100
Mar 16, 2026
22.15
22.33
21.90
21.90
21.62
344,000
Mar 13, 2026
22.29
22.60
21.93
21.93
21.65
986,700
Mar 12, 2026
22.98
22.98
22.26
22.26
21.98
1,256,500
Mar 11, 2026
23.27
23.54
22.83
22.87
22.58
1,156,900
Mar 10, 2026
22.96
23.60
22.86
23.35
23.06
493,400
Mar 9, 2026
22.79
23.03
22.53
22.96
22.67
1,293,700
Mar 6, 2026
22.65
23.01
22.52
22.79
22.50
783,000
Mar 5, 2026
23.04
23.33
22.64
22.82
22.53
895,300
Mar 4, 2026
23.10
23.22
22.73
23.04
22.75
594,600
Mar 3, 2026
23.06
23.23
22.59
22.80
22.51
1,108,700
Mar 2, 2026
22.69
23.28
22.60
23.24
22.95
2,111,100
Feb 27, 2026
23.98
24.03
22.45
23.40
23.11
4,358,100
Feb 26, 2026
25.94
26.45
25.90
26.16
25.83
646,800
Feb 25, 2026
26.09
26.44
25.81
25.94
25.61
760,100
Feb 24, 2026
25.36
26.20
25.33
26.08
25.75
683,500
Feb 23, 2026
25.40
25.56
25.21
25.36
25.04
359,100
Feb 20, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
25.40
25.50
24.86
25.50
25.18
348,900
Feb 19, 2026
25.03
25.44
24.96
25.43
25.08
332,400
Feb 18, 2026
25.00
25.26
24.67
24.99
24.65
283,100
Feb 13, 2026
25.15
25.23
24.60
25.12
24.77
410,500
Feb 12, 2026
25.30
25.74
24.95
24.99
24.65
463,400
Feb 11, 2026
25.32
25.61
25.25
25.35
25.00
615,200
Feb 10, 2026
24.39
25.25
24.32
25.25
24.90
560,900
Feb 9, 2026
24.60
24.68
24.24
24.39
24.05
560,300
Feb 6, 2026
24.84
24.85
24.48
24.60
24.26
341,800
Feb 5, 2026
24.97
25.10
24.81
24.85
24.51
438,500
Feb 4, 2026
25.15
25.15
24.61
24.91
24.57
332,800
Feb 3, 2026
25.24
25.52
25.06
25.23
24.88
910,400
Feb 2, 2026
24.90
25.10
24.87
25.10
24.75
355,200
Jan 30, 2026
24.76
24.89
24.45
24.83
24.49
485,300
Jan 29, 2026
25.40
25.51
24.44
24.64
24.30
591,300
Jan 28, 2026
25.40
25.53
25.11
25.32
24.97
456,100
Jan 27, 2026
25.12
25.35
24.84
25.19
24.84
654,400
Jan 26, 2026
25.48
25.55
24.80
25.11
24.76
685,500
Jan 23, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
25.34
25.56
24.78
25.50
25.15
362,400
Jan 22, 2026
24.58
25.47
24.58
25.34
24.96
338,700
Jan 21, 2026
24.53
24.86
24.45
24.75
24.38
583,900
Jan 20, 2026
24.43
24.49
24.16
24.39
24.03
264,000
Jan 19, 2026
24.86
24.91
24.52
24.52
24.15
128,400
Jan 16, 2026
25.00
25.05
24.59
24.79
24.42
353,900
Jan 15, 2026
25.40
25.45
24.79
24.85
24.48
298,500
Jan 14, 2026
25.22
25.37
24.86
25.28
24.90
285,700
Jan 13, 2026
24.50
25.07
24.50
25.07
24.70
326,700
Jan 12, 2026
24.51
24.89
24.48
24.75
24.38
220,800
Jan 9, 2026
24.50
24.56
24.31
24.50
24.13
182,800
Jan 8, 2026
24.16
24.43
23.94
24.39
24.03
288,800
Jan 7, 2026
24.10
24.16
23.89
24.16
23.80
239,300
Jan 6, 2026
24.16
24.17
23.93
24.07
23.71
247,100
Jan 5, 2026
24.05
24.19
23.64
23.99
23.63
197,100
Jan 2, 2026
24.11
24.18
23.67
23.86
23.50
350,500
Dec 30, 2025
23.91
24.10
23.88
23.96
23.60
152,600
Dec 29, 2025
23.89
23.98
23.78
23.91
23.55
234,400
Dec 26, 2025
23.66
24.10
23.53
23.90
23.54
404,400
Dec 23, 2025
23.62
23.84
23.46
23.66
23.31
286,300
Dec 22, 2025
0.596333
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
23.24
23.60
23.16
23.52
23.17
514,900
Dec 19, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
24.29
24.41
23.66
23.66
22.72
754,300
Dec 18, 2025
24.41
24.68
24.22
24.23
23.24
496,300
Dec 17, 2025
24.45
24.65
23.92
24.32
23.32
626,800
Dec 16, 2025
24.49
24.65
24.30
24.45
23.45
276,900
Dec 15, 2025
24.58
24.87
24.41
24.59
23.58
310,500
Dec 12, 2025
24.42
24.59
24.22
24.40
23.40
362,500
Dec 11, 2025
24.29
24.62
24.19
24.39
23.39
324,900
Dec 10, 2025
24.05
24.29
23.91
24.29
23.30
308,700
Dec 9, 2025
24.54
24.66
23.93
24.03
23.05
1,076,800
Dec 8, 2025
25.00
25.00
24.59
24.65
23.64
277,300
Dec 5, 2025
26.07
26.07
24.48
24.63
23.62
486,000
Dec 4, 2025
25.85
26.07
25.75
26.07
25.00
242,600
Dec 3, 2025
25.49
25.85
25.43
25.68
24.63
220,800
Dec 2, 2025
25.45
25.72
25.24
25.49
24.45
364,700
Dec 1, 2025
25.99
25.99
25.44
25.44
24.40
375,200
Nov 28, 2025
25.71
25.78
25.32
25.78
24.72
252,800
Nov 27, 2025
26.09
26.10
25.56
25.64
24.59
273,700
Nov 26, 2025
26.00
26.23
25.63
26.23
25.16
844,700
Nov 25, 2025
24.86
25.74
24.11
25.74
24.69
1,298,500
Nov 24, 2025
25.41
25.84
25.07
25.07
24.04
802,400
Nov 21, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
25.63
25.71
25.32
25.66
24.61
718,500
Nov 19, 2025
25.88
26.01
25.50
25.69
24.61
616,300
Nov 18, 2025
25.91
26.27
25.87
25.90
24.81
492,500
Nov 17, 2025
26.07
26.25
25.93
26.12
25.02
1,065,200
Nov 14, 2025
26.10
26.46
25.95
26.17
25.07
461,900
Nov 13, 2025
26.78
27.03
25.90
26.11
25.01
1,103,800
Nov 12, 2025
26.37
27.08
26.19
26.64
25.52
1,185,600
Nov 11, 2025
26.16
26.91
25.94
26.29
25.18
1,913,200
Nov 10, 2025
27.45
27.45
25.69
26.00
24.91
5,108,600
Nov 7, 2025
29.29
29.41
29.04
29.26
28.03
1,170,800
Nov 6, 2025
29.50
29.64
29.05
29.31
28.08
584,300
Nov 5, 2025
29.55
29.96
29.25
29.49
28.25
273,400
