GX AI TECH DRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 118.90 | 118.90 | 118.32 | 118.78 | 59.321 | 17,350 |
| 2024-05-27 | 119.20 | 119.20 | 119.20 | 119.20 | 59.531 | 10 |
| 2024-05-24 | 119.52 | 119.52 | 119.52 | 119.52 | 59.691 | 5,340 |
| 2024-05-23 | 117.94 | 117.94 | 117.30 | 117.30 | 58.582 | 10,330 |
| 2024-05-22 | 117.96 | 117.96 | 117.96 | 117.96 | 58.912 | 8,560 |
| 2024-05-21 | 117.60 | 117.60 | 117.12 | 117.58 | 58.722 | 7,628 |
| 2024-05-20 | 118.40 | 119.74 | 117.34 | 117.86 | 58.862 | 13,130 |
| 2024-05-17 | 117.26 | 117.26 | 116.42 | 117.00 | 58.432 | 8,628 |
| 2024-05-16 | 117.96 | 117.96 | 117.60 | 117.92 | 58.892 | 7,392 |
| 2024-05-15 | 118.08 | 118.08 | 118.08 | 118.08 | 58.972 | 7,120 |
| 2024-05-14 | 115.68 | 115.68 | 115.68 | 115.68 | 57.773 | 6,800 |
| 2024-05-13 | 115.20 | 115.56 | 115.20 | 115.56 | 57.713 | 17,900 |
| 2024-05-10 | 114.88 | 114.88 | 114.88 | 114.88 | 57.374 | 18,380 |
| 2024-05-09 | 114.52 | 114.62 | 114.52 | 114.62 | 57.244 | 6,402 |
| 2024-05-08 | 112.42 | 113.26 | 112.42 | 113.26 | 56.565 | 1,560 |
| 2024-05-07 | 113.90 | 113.90 | 112.98 | 113.50 | 56.684 | 2,116 |
| 2024-05-06 | 113.38 | 113.74 | 113.38 | 113.74 | 56.804 | 1,356 |
| 2024-05-03 | 111.48 | 112.40 | 111.48 | 112.40 | 56.135 | 3,254 |
| 2024-05-02 | 111.32 | 111.32 | 111.32 | 111.32 | 55.596 | 3,440 |
| 2024-04-30 | 111.80 | 111.80 | 111.80 | 111.80 | 55.835 | 1,880 |
| 2024-04-29 | 112.00 | 112.00 | 111.44 | 111.60 | 55.736 | 10,270 |
| 2024-04-26 | 111.60 | 111.88 | 111.60 | 111.88 | 55.875 | 132 |
| 2024-04-25 | 110.88 | 110.88 | 110.88 | 110.88 | 55.376 | 4,600 |
| 2024-04-24 | 110.94 | 111.42 | 110.94 | 111.14 | 55.506 | 5,024 |
| 2024-04-23 | 108.02 | 110.86 | 108.02 | 110.86 | 55.366 | 5,042 |
| 2024-04-22 | 108.86 | 110.04 | 108.86 | 110.04 | 54.956 | 4,082 |
| 2024-04-19 | 113.12 | 113.12 | 109.24 | 109.24 | 54.557 | 2,276 |
| 2024-04-18 | 113.76 | 113.76 | 113.10 | 113.10 | 56.485 | 3,108 |
| 2024-04-17 | 115.44 | 115.44 | 113.44 | 113.44 | 56.654 | 1,120 |
| 2024-04-16 | 112.64 | 115.44 | 112.64 | 115.44 | 57.653 | 3,660 |
| 2024-04-15 | 116.62 | 119.02 | 113.56 | 113.72 | 56.794 | 15,546 |
| 2024-04-12 | 113.28 | 117.84 | 113.28 | 114.24 | 57.054 | 14,756 |
| 2024-04-11 | 114.18 | 116.04 | 114.18 | 116.04 | 57.953 | 10,246 |
| 2024-04-10 | 113.78 | 114.06 | 113.66 | 114.06 | 56.964 | 10,400 |
| 2024-04-09 | 113.30 | 113.64 | 113.20 | 113.64 | 56.754 | 7,890 |
| 2024-04-08 | 114.08 | 114.22 | 114.08 | 114.22 | 57.044 | 15,182 |
| 2024-04-05 | 113.36 | 115.04 | 113.36 | 114.84 | 57.354 | 12,406 |
| 2024-04-04 | 115.80 | 115.80 | 113.50 | 113.50 | 56.684 | 5,478 |
| 2024-04-03 | 114.62 | 114.62 | 114.62 | 114.62 | 57.244 | 0 |
| 2024-04-02 | 113.76 | 114.62 | 113.76 | 114.62 | 57.244 | 12 |
| 2024-04-01 | 112.64 | 115.42 | 112.64 | 115.42 | 57.643 | 52 |
| 2024-03-28 | 112.52 | 112.52 | 112.52 | 112.52 | 56.195 | 0 |
| 2024-03-27 | 113.18 | 113.18 | 112.52 | 112.52 | 56.195 | 15,348 |
| 2024-03-26 | 113.88 | 113.96 | 113.86 | 113.96 | 56.914 | 1,990 |
| 2024-03-25 | 112.38 | 113.24 | 112.38 | 112.94 | 56.405 | 3,860 |
| 2024-03-22 | 113.54 | 113.68 | 113.52 | 113.52 | 56.694 | 44 |
| 2024-03-21 | 112.96 | 112.96 | 112.92 | 112.92 | 56.395 | 316 |
| 2024-03-20 | 117.24 | 117.24 | 111.96 | 112.32 | 56.095 | 126 |
| 2024-03-19 | 111.96 | 111.96 | 111.24 | 111.96 | 55.915 | 46 |
| 2024-03-18 | 112.02 | 112.02 | 111.96 | 111.96 | 55.915 | 180 |
| 2024-03-15 | 113.20 | 113.20 | 110.86 | 110.86 | 55.366 | 178 |
| 2024-03-14 | 113.22 | 113.22 | 113.22 | 113.22 | 56.545 | 2 |
| 2024-03-13 | 112.94 | 112.94 | 112.94 | 112.94 | 56.405 | 146 |
| 2024-03-12 | 114.12 | 114.12 | 112.72 | 112.94 | 56.405 | 294 |
| 2024-03-11 | 111.48 | 111.48 | 111.48 | 111.48 | 55.676 | 8 |
| 2024-03-08 | 119.98 | 119.98 | 111.72 | 112.42 | 56.145 | 834 |
| 2024-03-07 | 108.68 | 112.32 | 108.68 | 112.18 | 56.025 | 394 |
| 2024-03-06 | 110.24 | 111.28 | 110.24 | 110.66 | 55.266 | 402 |
| 2024-03-05 | 111.62 | 111.62 | 109.02 | 109.02 | 54.447 | 390 |
| 2024-03-04 | 114.40 | 114.40 | 112.28 | 112.36 | 56.115 | 14 |
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.