GX AI TECH DRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 130.34 | 130.34 | 130.34 | 130.34 | 65.095 | 1,388 |
| 2024-08-20 | 128.12 | 128.12 | 128.12 | 128.12 | 63.986 | 0 |
| 2024-08-19 | 128.12 | 128.12 | 128.12 | 128.12 | 63.986 | 17,314 |
| 2024-08-16 | 128.00 | 128.00 | 128.00 | 128.00 | 63.926 | 0 |
| 2024-08-15 | 126.78 | 128.06 | 126.60 | 128.00 | 63.926 | 11,816 |
| 2024-08-14 | 123.68 | 124.32 | 123.68 | 124.32 | 62.088 | 17,856 |
| 2024-08-13 | 123.90 | 126.24 | 123.90 | 126.24 | 63.047 | 16,818 |
| 2024-08-12 | 122.50 | 122.50 | 122.50 | 122.50 | 61.179 | 0 |
| 2024-08-09 | 121.20 | 122.50 | 121.20 | 122.50 | 61.179 | 2,330 |
| 2024-08-08 | 123.34 | 123.34 | 123.34 | 123.34 | 61.599 | 29,692 |
| 2024-08-07 | 122.86 | 122.86 | 120.42 | 120.42 | 60.140 | 23,308 |
| 2024-08-06 | 121.14 | 122.38 | 121.14 | 122.38 | 61.119 | 6,216 |
| 2024-08-05 | 122.58 | 122.84 | 119.00 | 121.16 | 60.510 | 2,548 |
| 2024-08-02 | 124.50 | 125.10 | 124.00 | 125.10 | 62.478 | 5,858 |
| 2024-08-01 | 131.12 | 131.12 | 129.56 | 129.56 | 64.705 | 24,464 |
| 2024-07-31 | 133.72 | 133.72 | 130.66 | 132.46 | 66.153 | 11,820 |
| 2024-07-30 | 128.96 | 128.96 | 127.36 | 127.36 | 63.606 | 3,296 |
| 2024-07-29 | 129.76 | 129.76 | 129.76 | 129.76 | 64.805 | 0 |
| 2024-07-26 | 133.60 | 133.90 | 129.76 | 129.76 | 64.805 | 21,512 |
| 2024-07-25 | 126.10 | 130.22 | 126.10 | 130.22 | 65.035 | 19,598 |
| 2024-07-24 | 129.98 | 129.98 | 129.36 | 129.62 | 64.735 | 12,036 |
| 2024-07-23 | 133.36 | 138.70 | 132.44 | 138.70 | 69.270 | 6,394 |
| 2024-07-22 | 132.16 | 133.36 | 132.16 | 133.36 | 66.603 | 6,848 |
| 2024-07-19 | 131.04 | 131.04 | 131.04 | 131.04 | 65.444 | 18 |
| 2024-07-18 | 131.58 | 131.78 | 131.46 | 131.78 | 65.814 | 6,336 |
| 2024-07-17 | 131.18 | 131.28 | 130.98 | 131.10 | 65.474 | 98 |
| 2024-07-16 | 133.58 | 133.84 | 133.58 | 133.84 | 66.843 | 10,004 |
| 2024-07-15 | 133.90 | 135.10 | 133.46 | 133.46 | 66.653 | 14,914 |
| 2024-07-12 | 134.38 | 134.38 | 133.90 | 133.90 | 66.873 | 14,402 |
| 2024-07-11 | 133.54 | 133.54 | 132.58 | 133.12 | 66.483 | 4,684 |
| 2024-07-10 | 130.40 | 133.68 | 130.40 | 133.68 | 66.763 | 11,520 |
| 2024-07-09 | 133.36 | 133.36 | 132.90 | 133.08 | 66.463 | 18,604 |
| 2024-07-08 | 134.50 | 136.50 | 133.80 | 134.42 | 67.132 | 20,438 |
| 2024-07-05 | 134.64 | 134.64 | 134.12 | 134.22 | 67.032 | 48,572 |
| 2024-07-04 | 134.80 | 134.80 | 134.66 | 134.66 | 67.252 | 102 |
| 2024-07-03 | 135.52 | 135.52 | 135.52 | 135.52 | 67.682 | 0 |
| 2024-07-02 | 136.00 | 136.00 | 135.52 | 135.52 | 67.682 | 34 |
| 2024-07-01 | 134.60 | 134.82 | 134.60 | 134.82 | 67.332 | 7,976 |
| 2024-06-28 | 128.70 | 136.24 | 128.70 | 133.18 | 66.513 | 30,268 |
| 2024-06-27 | 130.36 | 130.36 | 130.36 | 130.36 | 65.105 | 0 |
| 2024-06-26 | 130.70 | 132.26 | 130.36 | 130.36 | 65.105 | 4,006 |
| 2024-06-25 | 128.82 | 129.16 | 128.82 | 129.16 | 64.505 | 6,810 |
| 2024-06-24 | 127.04 | 127.72 | 126.16 | 126.44 | 63.147 | 15,686 |
| 2024-06-21 | 132.34 | 132.34 | 129.00 | 129.00 | 64.425 | 17,752 |
| 2024-06-20 | 130.30 | 130.30 | 129.46 | 129.74 | 64.795 | 51,436 |
| 2024-06-19 | 132.60 | 132.60 | 132.30 | 132.34 | 66.094 | 136 |
| 2024-06-18 | 132.60 | 132.60 | 132.60 | 132.60 | 66.223 | 148 |
| 2024-06-17 | 127.92 | 129.90 | 127.92 | 129.86 | 64.855 | 17,534 |
| 2024-06-14 | 127.06 | 127.14 | 126.00 | 127.12 | 63.487 | 20,198 |
| 2024-06-13 | 127.60 | 127.60 | 126.46 | 126.80 | 63.327 | 19,210 |
| 2024-06-12 | 126.94 | 126.96 | 126.94 | 126.96 | 63.407 | 20,822 |
| 2024-06-11 | 122.90 | 123.70 | 122.90 | 123.70 | 61.779 | 15,000 |
| 2024-06-10 | 123.52 | 123.52 | 123.52 | 123.52 | 61.689 | 15,500 |
| 2024-06-07 | 120.82 | 121.70 | 120.80 | 120.98 | 60.420 | 8,700 |
| 2024-06-06 | 120.68 | 120.96 | 120.64 | 120.96 | 60.410 | 15,580 |
| 2024-06-05 | 116.40 | 121.74 | 116.40 | 121.18 | 60.520 | 11,158 |
| 2024-06-04 | 118.64 | 118.64 | 118.64 | 118.64 | 59.251 | 5,000 |
| 2024-06-03 | 119.74 | 119.74 | 116.56 | 116.60 | 58.233 | 4,346 |
| 2024-05-31 | 119.40 | 119.40 | 115.44 | 115.44 | 57.653 | 11,640 |
| 2024-05-29 | 119.74 | 119.74 | 118.26 | 119.28 | 59.571 | 9,622 |
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.