GX AI TECH DRE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	123.06	123.06	111.20	112.42	56.145	36
2024-02-29	109.56	109.56	109.56	109.56	54.717	0
2024-02-28	112.42	112.42	109.40	109.56	54.717	1,410
2024-02-27	114.00	114.00	109.56	109.74	54.807	180
2024-02-26	108.92	112.86	107.58	110.66	55.266	2,854
2024-02-23	111.02	112.86	110.22	110.24	55.056	1,378
2024-02-22	108.80	109.70	108.80	109.70	54.787	200
2024-02-21	105.58	105.58	105.58	105.58	52.729	20
2024-02-20	108.00	108.00	108.00	108.00	53.938	200
2024-02-19	108.86	108.86	108.86	108.86	54.367	8
2024-02-16	109.10	111.32	108.74	111.32	55.596	588
2024-02-15	108.66	108.66	108.66	108.66	54.267	0
2024-02-14	108.60	108.66	108.60	108.66	54.267	1,120
2024-02-09	108.60	108.60	108.60	108.60	54.237	0
2024-02-08	108.48	108.60	108.48	108.60	54.237	8
2024-02-07	106.94	107.16	106.48	107.10	53.488	298
2024-02-06	106.48	106.68	106.42	106.68	53.278	384
2024-02-05	109.34	109.34	106.82	106.82	53.348	44
2024-02-02	105.40	106.60	105.40	106.60	53.238	12
2024-02-01	103.40	103.40	103.40	103.40	51.640	2
2024-01-31	101.64	105.82	101.64	105.82	52.849	26
2024-01-30	106.44	106.44	105.34	105.54	52.709	16
2024-01-29	107.40	107.40	107.00	107.00	53.438	8
2024-01-26	105.50	105.50	104.06	104.50	52.190	94
2024-01-25	105.80	105.80	104.80	105.20	52.539	34
2024-01-24	105.12	105.58	105.08	105.08	52.479	644
2024-01-23	104.90	104.96	104.80	104.80	52.339	410
2024-01-22	103.80	104.82	103.80	104.82	52.349	826
2024-01-19	102.00	103.16	102.00	103.16	51.520	4
2024-01-18	99.800	99.800	99.800	99.800	49.842	0
2024-01-17	100.34	100.34	99.220	99.800	49.842	34
2024-01-16	100.34	100.34	100.34	100.34	50.112	11,800
2024-01-15	99.800	99.800	99.800	99.800	49.842	0
2024-01-12	99.800	99.800	99.800	99.800	49.842	0
2024-01-11	99.840	99.840	99.800	99.800	49.842	280
2024-01-10	99.320	99.320	99.320	99.320	49.603	0
2024-01-09	99.800	99.800	99.320	99.320	49.603	11,202
2024-01-08	98.640	98.820	98.640	98.820	49.353	4
2024-01-05	98.700	98.700	97.200	97.200	48.544	90
2024-01-04	98.700	98.700	98.700	98.700	49.293	0
2024-01-03	99.100	99.100	98.700	98.700	49.293	104
2024-01-02	97.120	99.020	97.120	99.020	49.453	16,000
2023-12-28	101.10	101.10	101.10	101.10	50.492	0
2023-12-27	101.02	101.10	101.02	101.10	50.492	40
2023-12-26	100.42	100.94	100.32	100.94	50.412	7,034
2023-12-22	100.78	100.78	100.78	100.78	50.332	2
2023-12-21	100.36	100.36	100.36	100.36	50.122	0
2023-12-20	100.36	100.36	100.36	100.36	50.122	0
2023-12-19	101.10	101.10	100.20	100.36	50.122	600
2023-12-18	101.18	101.34	101.16	101.16	50.522	420
2023-12-15	101.58	101.60	101.14	101.18	50.532	2,404
2023-12-14	99.900	100.00	99.600	99.600	49.742	560
2023-12-13	99.680	99.900	99.680	99.900	49.892	8
2023-12-12	100.22	100.22	100.22	100.22	50.052	4
2023-12-11	99.080	99.340	98.740	98.740	49.313	1,048
2023-12-08	98.040	98.040	98.040	98.040	48.963	4
2023-12-07	97.240	97.240	97.240	97.240	48.564	14
2023-12-06	96.340	96.340	96.340	96.340	48.114	5,000
2023-12-05	98.040	98.040	97.260	97.260	48.574	6
2023-12-04	96.720	96.960	96.720	96.960	48.424	12

← NewerPage 12 of 13 · 779 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.