GX AI TECH DRE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	52.500	53.180	52.000	52.880	52.880	1,427
2026-10-19	52.410	53.550	52.410	52.950	52.950	3,157
2026-10-16	55.000	55.000	52.370	52.500	52.500	1,281
2026-10-15	52.760	54.490	52.690	54.490	54.490	1,170
2026-10-14	55.520	55.520	53.480	53.770	53.770	7,579
2026-10-13	55.360	55.360	54.600	55.250	55.250	4,732
2026-10-09	55.650	55.650	55.100	55.380	55.380	1,379
2026-10-08	55.690	55.690	54.340	55.090	55.090	1,316
2026-10-07	55.770	55.770	54.860	55.630	55.630	2,768
2026-10-06	56.000	56.000	55.210	55.770	55.770	7,096
2026-10-05	56.000	56.000	55.000	55.790	55.790	6,771
2026-10-02	57.500	58.040	57.430	57.540	57.540	5,898
2026-10-01	56.500	57.420	56.500	57.280	57.280	1,151
2026-09-30	57.170	57.170	55.790	56.220	56.220	1,121
2026-09-29	57.990	57.990	56.120	56.600	56.600	1,175
2026-09-28	56.510	56.920	56.020	56.240	56.240	1,732
2026-09-25	57.810	57.810	55.840	55.840	55.840	6,611
2026-09-24	57.430	57.430	56.400	57.010	57.010	1,977
2026-09-23	55.760	56.940	55.760	56.860	56.860	18,263
2026-09-22	56.380	57.000	56.280	56.770	56.770	3,633
2026-09-21	54.910	56.490	54.910	56.380	56.380	6,506
2026-09-18	55.200	55.210	54.690	54.910	54.910	1,203
2026-09-17	54.990	55.550	54.120	55.200	55.200	1,005
2026-09-16	54.690	54.740	53.960	54.220	54.220	1,578
2026-09-15	54.500	54.790	54.050	54.150	54.150	5,936
2026-09-14	53.840	54.750	53.840	54.450	54.450	2,668
2026-09-11	54.030	54.850	54.000	54.730	54.730	831
2026-09-10	55.000	55.000	53.600	53.610	53.610	3,826
2026-09-09	54.440	54.910	54.440	54.500	54.500	2,132
2026-09-08	54.900	55.000	54.320	54.440	54.440	2,974
2026-09-04	53.500	55.200	53.500	54.900	54.900	6,652
2026-09-03	53.510	54.870	53.330	54.600	54.600	1,472
2026-09-02	54.590	54.590	53.350	53.900	53.900	2,707
2026-09-01	55.670	55.670	53.950	54.150	54.150	1,013
2026-08-31	55.670	55.670	54.770	55.400	55.400	581
2026-08-28	55.380	56.450	55.380	55.670	55.670	2,999
2026-08-27	54.710	55.620	54.700	55.580	55.580	2,525
2026-08-26	54.700	54.700	53.970	54.160	54.160	653
2026-08-25	55.990	55.990	53.410	54.150	54.150	2,533
2026-08-24	55.550	55.550	53.270	55.550	55.550	1,587
2026-08-21	54.530	55.990	54.160	55.990	55.990	2,079
2026-08-20	54.870	54.870	53.760	54.530	54.530	2,071
2026-08-19	55.120	55.120	53.760	54.320	54.320	2,691
2026-08-18	55.480	55.480	54.230	54.430	54.430	3,972
2026-08-17	56.390	56.390	55.460	55.690	55.690	1,727
2026-08-14	56.850	56.850	55.800	55.830	55.830	835
2026-08-13	54.200	56.080	54.200	55.400	55.400	1,209
2026-08-12	54.400	55.210	54.400	55.000	55.000	11,495
2026-08-11	53.920	54.680	53.700	54.310	54.310	1,102
2026-08-10	53.970	54.280	53.580	54.120	54.120	783
2026-08-07	53.110	53.640	53.000	53.550	53.550	3,318
2026-08-06	53.280	53.280	52.000	52.680	52.680	6,646
2026-08-05	54.570	54.570	53.000	53.000	53.000	3,518
2026-08-04	51.310	54.200	51.310	54.020	54.020	4,220
2026-08-03	50.150	51.500	50.150	51.310	51.310	1,856
2026-07-31	49.800	50.030	49.550	49.800	49.800	100
2026-07-30	48.000	49.570	48.000	49.400	49.400	907
2026-07-29	48.760	49.000	47.780	47.780	47.780	810
2026-07-28	49.510	49.510	47.920	49.000	49.000	1,053
2026-07-27	48.090	50.090	48.090	49.510	49.510	727

Page 1 of 13 · 778 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0003 BRL
2025-12-30	0.0365 BRL
2025-06-27	0.0622 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.