GX AI TECH DRE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	45.220	45.830	45.220	45.780	45.780	378
2026-04-28	45.900	45.900	44.960	45.220	45.220	1,043
2026-04-27	44.850	45.910	44.850	45.910	45.910	5,764
2026-04-24	45.200	45.940	45.200	45.760	45.760	6,407
2026-04-23	45.780	45.780	44.200	44.660	44.660	398
2026-04-22	43.770	45.490	43.770	45.320	45.320	1,162
2026-04-20	45.200	45.200	44.370	44.670	44.670	3,549
2026-04-17	43.540	45.230	43.540	44.840	44.840	13,437
2026-04-16	44.000	44.690	44.000	44.350	44.350	79,154
2026-04-15	43.130	43.920	42.860	43.920	43.920	1,491
2026-04-14	42.870	43.150	41.940	43.130	43.130	986
2026-04-13	41.000	42.030	40.560	42.030	42.030	3,969
2026-04-10	41.950	41.950	41.000	41.000	41.000	17,285
2026-04-09	42.990	42.990	41.330	41.710	41.710	20,252
2026-04-08	42.410	43.000	42.040	43.000	43.000	16,993
2026-04-07	40.420	41.990	40.390	41.990	41.990	1,623
2026-04-06	40.690	41.060	40.690	40.910	40.910	6,851
2026-04-02	42.340	42.340	39.330	40.560	40.560	3,878
2026-04-01	41.830	42.400	40.550	42.400	42.400	494
2026-03-31	40.440	41.830	39.390	41.830	41.830	11,221
2026-03-30	39.750	39.750	38.980	39.110	39.110	13,635
2026-03-27	40.010	40.230	39.640	39.750	39.750	23,455
2026-03-26	43.270	43.270	40.620	40.640	40.640	29,827
2026-03-25	42.300	43.320	41.610	43.320	43.320	11,623
2026-03-24	42.370	43.390	41.560	43.390	43.390	14,748
2026-03-23	41.480	42.730	41.480	42.370	42.370	26,695
2026-03-20	42.330	42.390	41.370	41.370	41.370	19,579
2026-03-19	42.530	43.000	42.270	43.000	43.000	8,269
2026-03-18	43.940	43.940	42.330	42.330	42.330	16,773
2026-03-17	42.970	43.500	42.900	43.500	43.500	5,894
2026-03-16	42.430	43.990	42.430	43.990	43.990	14,301
2026-03-13	42.840	42.900	42.050	42.050	42.050	21,371
2026-03-12	42.420	42.650	42.000	42.000	42.000	6,863
2026-03-11	41.670	43.020	41.670	42.790	42.790	98
2026-03-10	43.300	43.300	41.790	41.790	41.790	5,517
2026-03-09	42.170	42.990	41.860	42.870	42.870	23,947
2026-03-06	44.040	44.040	42.170	42.170	42.170	16,996
2026-03-05	43.510	43.810	43.000	43.600	43.600	2,028
2026-03-04	42.130	43.740	42.130	43.040	43.040	12,402
2026-03-03	43.670	43.670	42.080	42.990	42.990	37,365
2026-03-02	43.180	43.310	42.530	43.230	43.230	61,101
2026-02-27	43.640	43.640	42.730	42.750	42.750	219
2026-02-26	43.500	43.600	42.850	43.280	43.280	733
2026-02-25	42.840	43.300	42.600	43.230	43.230	486
2026-02-24	42.610	42.690	42.000	42.680	42.680	6,425
2026-02-23	43.000	43.150	41.640	41.780	41.780	3,766
2026-02-20	43.380	43.380	42.850	43.000	43.000	243
2026-02-19	42.340	43.490	42.340	42.950	42.950	935
2026-02-18	43.230	43.630	43.210	43.210	43.210	169
2026-02-13	42.870	43.910	42.490	43.210	43.210	957
2026-02-12	43.690	43.690	42.440	42.880	42.880	984
2026-02-11	44.140	44.440	43.230	43.690	43.690	832
2026-02-10	44.340	44.620	43.970	43.980	43.980	2,792
2026-02-09	44.000	44.070	42.890	43.960	43.960	1,666
2026-02-06	43.250	43.560	42.680	43.560	43.560	352
2026-02-05	43.380	43.670	42.430	42.510	42.510	1,265
2026-02-04	43.700	44.180	42.880	43.380	43.380	2,430
2026-02-03	46.460	46.460	44.050	44.600	44.600	2,163
2026-02-02	45.550	46.240	45.000	46.000	46.000	648
2026-01-30	45.710	46.150	45.600	45.600	45.600	658

← NewerPage 3 of 5 · 249 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.