GX AI TECH DRE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	51.360	51.360	48.890	49.070	49.070	2,175
2026-07-23	50.820	51.850	49.920	51.850	51.850	4,032
2026-07-22	51.570	51.570	50.720	50.800	50.800	1,588
2026-07-21	50.280	51.640	50.280	51.610	51.610	3,212
2026-07-20	50.120	50.680	50.110	50.280	50.280	6,442
2026-07-17	50.140	50.660	48.810	50.110	50.110	4,754
2026-07-16	50.370	51.400	50.250	50.270	50.270	992
2026-07-15	53.110	53.110	50.520	50.520	50.520	1,837
2026-07-14	52.230	53.110	51.900	53.110	53.110	8,848
2026-07-13	53.010	53.170	52.210	52.230	52.230	5,341
2026-07-10	54.490	54.490	53.010	53.010	53.010	10,166
2026-07-09	54.000	54.870	54.000	54.490	54.490	8,429
2026-07-08	52.180	54.000	52.110	54.000	54.000	946
2026-07-07	54.840	54.840	52.760	53.250	53.250	3,377
2026-07-06	56.990	56.990	54.620	54.840	54.840	14,854
2026-07-03	55.100	57.000	53.230	57.000	57.000	17,187
2026-07-02	55.590	55.760	53.370	54.550	54.550	2,949
2026-07-01	55.520	55.910	55.200	55.200	55.200	1,446
2026-06-30	55.100	56.690	55.100	56.680	56.680	7,446
2026-06-29	53.590	55.900	53.590	55.100	55.100	1,154
2026-06-26	54.890	55.160	53.920	54.690	54.690	11,486
2026-06-25	57.000	57.330	54.890	54.890	54.890	8,914
2026-06-24	54.800	55.530	54.300	54.890	54.890	671
2026-06-23	55.300	56.900	54.430	56.900	56.900	10,495
2026-06-22	58.890	58.890	56.890	57.600	57.600	9,420
2026-06-19	57.900	58.900	56.390	58.900	58.900	1,500
2026-06-18	55.160	57.900	55.160	57.570	57.570	2,465
2026-06-17	55.550	55.690	54.720	54.730	54.730	11,055
2026-06-16	56.460	56.500	54.950	55.100	55.100	3,022
2026-06-15	55.250	56.260	55.250	56.260	56.260	3,091
2026-06-12	54.280	54.440	53.600	54.090	54.090	13,260
2026-06-11	53.080	54.340	52.800	54.000	54.000	2,696
2026-06-10	54.150	54.560	52.960	53.050	53.050	5,137
2026-06-09	55.710	56.700	52.620	54.230	54.230	7,384
2026-06-08	53.950	56.900	53.950	55.700	55.700	32,359
2026-06-05	57.350	57.350	53.690	53.950	53.950	10,760
2026-06-03	59.020	59.200	57.910	58.530	58.530	66,407
2026-06-02	58.860	59.350	57.850	59.350	59.350	4,636
2026-06-01	57.650	59.990	57.010	59.990	59.990	9,325
2026-05-29	56.110	56.810	56.110	56.670	56.670	1,883
2026-05-28	55.050	55.910	54.610	55.580	55.580	22,783
2026-05-27	55.010	55.510	54.420	54.980	54.980	4,623
2026-05-26	53.500	54.720	53.500	54.660	54.660	1,326
2026-05-25	53.100	53.100	52.000	52.100	52.100	512
2026-05-22	52.210	52.960	52.210	52.680	52.680	5,149
2026-05-21	52.000	52.210	51.380	52.210	52.210	78,934
2026-05-20	51.170	51.510	51.020	51.510	51.510	1,564
2026-05-19	51.410	51.410	49.970	50.920	50.920	1,645
2026-05-18	51.600	51.600	50.000	50.000	50.000	14,255
2026-05-15	51.900	51.950	51.000	51.540	51.540	5,182
2026-05-14	52.000	52.130	51.000	51.900	51.900	3,310
2026-05-13	51.000	52.000	50.000	52.000	52.000	1,230
2026-05-12	50.280	50.590	48.730	50.590	50.590	9,090
2026-05-11	51.000	51.400	50.700	51.260	51.260	923
2026-05-08	49.420	50.700	49.420	50.700	50.700	3,911
2026-05-07	49.600	49.940	48.960	49.270	49.270	1,559
2026-05-06	49.000	49.350	48.750	49.320	49.320	1,033
2026-05-05	47.210	48.020	47.210	47.850	47.850	1,183
2026-05-04	46.500	47.580	46.500	47.210	47.210	4,530
2026-04-30	46.000	46.080	45.500	46.080	46.080	637

← NewerPage 2 of 3 · 126 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.