GX AI TECH DRE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	96.720	96.720	96.720	96.720	48.304	0
2023-11-30	96.720	96.720	96.720	96.720	48.304	0
2023-11-29	97.320	97.460	96.720	96.720	48.304	772
2023-11-28	96.120	96.120	96.120	96.120	48.004	4
2023-11-27	96.720	96.720	96.720	96.720	48.304	4
2023-11-24	97.140	97.140	97.140	97.140	48.514	360
2023-11-23	97.140	97.140	97.140	97.140	48.514	0
2023-11-22	96.480	97.140	96.480	97.140	48.514	4
2023-11-21	95.620	95.620	95.620	95.620	47.755	0
2023-11-20	95.620	95.620	95.620	95.620	47.755	206
2023-11-17	95.400	95.400	95.400	95.400	47.645	194
2023-11-16	95.400	95.400	95.400	95.400	47.645	6
2023-11-14	93.920	93.920	93.840	93.840	46.866	5,400
2023-11-13	91.820	91.820	91.820	91.820	45.857	0
2023-11-10	91.820	91.820	91.820	91.820	45.857	0
2023-11-09	91.820	91.820	91.820	91.820	45.857	0
2023-11-08	91.220	91.820	91.220	91.820	45.857	4
2023-11-07	88.140	88.140	88.140	88.140	44.019	0
2023-11-06	88.140	88.140	88.140	88.140	44.019	0
2023-11-03	88.140	88.140	88.140	88.140	44.019	0
2023-11-01	87.980	88.140	87.980	88.140	44.019	2,600
2023-10-31	87.980	87.980	87.980	87.980	43.939	92
2023-10-30	86.020	92.800	86.020	87.840	43.869	3,604
2023-10-27	85.500	85.500	85.500	85.500	42.701	0
2023-10-26	86.000	86.000	85.120	85.500	42.701	1,508
2023-10-25	86.300	86.300	86.300	86.300	43.100	600
2023-10-24	88.680	88.680	88.680	88.680	44.289	0
2023-10-23	88.680	88.680	88.680	88.680	44.289	0
2023-10-20	88.620	88.680	88.620	88.680	44.289	4
2023-10-19	91.020	91.020	90.380	90.380	45.138	4
2023-10-18	91.680	91.680	91.680	91.680	45.787	2
2023-10-17	92.200	92.200	92.200	92.200	46.047	0
2023-10-16	92.200	92.200	92.200	92.200	46.047	15,200
2023-10-13	93.340	93.340	93.340	93.340	46.616	0
2023-10-11	93.340	93.340	93.340	93.340	46.616	0
2023-10-10	94.180	94.180	93.340	93.340	46.616	444
2023-10-09	93.420	94.180	93.420	94.180	47.036	1,600
2023-10-06	94.060	94.060	94.060	94.060	46.976	400
2023-10-05	91.340	91.340	91.340	91.340	45.617	0
2023-10-04	91.340	91.340	91.340	91.340	45.617	0
2023-10-03	91.400	91.400	91.340	91.340	45.617	180
2023-10-02	90.080	90.080	90.080	90.080	44.988	0
2023-09-29	90.260	90.260	90.080	90.080	44.988	4
2023-09-28	89.040	89.040	89.040	89.040	44.469	0
2023-09-27	89.040	89.040	89.040	89.040	44.469	0
2023-09-26	89.040	89.040	89.040	89.040	44.469	0
2023-09-25	89.080	89.080	89.040	89.040	44.469	184
2023-09-22	89.200	89.340	89.200	89.320	44.608	600
2023-09-21	89.920	89.920	89.920	89.920	44.908	0
2023-09-20	89.920	89.920	89.920	89.920	44.908	0
2023-09-19	89.920	89.920	89.920	89.920	44.908	14
2023-09-18	90.600	90.600	90.600	90.600	45.248	10
2023-09-15	92.200	92.200	92.200	92.200	46.047	2
2023-09-14	92.400	92.400	92.180	92.200	46.047	306
2023-09-13	93.160	93.160	92.440	92.680	46.286	854
2023-09-12	93.880	93.880	93.420	93.480	46.686	68
2023-09-11	94.200	94.200	94.200	94.200	47.046	656
2023-09-08	94.900	94.900	94.360	94.360	47.125	16
2023-09-06	95.200	95.220	94.720	94.900	47.395	3,424

← NewerPage 13 of 13 · 779 trading days

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.