GX AI TECH DRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 46.680 | 46.690 | 45.330 | 45.600 | 45.600 | 532 |
| 2026-01-28 | 46.590 | 46.690 | 46.400 | 46.670 | 46.670 | 633 |
| 2026-01-27 | 46.640 | 46.640 | 46.000 | 46.000 | 46.000 | 1,889 |
| 2026-01-26 | 46.280 | 46.360 | 46.000 | 46.230 | 46.230 | 539 |
| 2026-01-23 | 46.610 | 46.610 | 46.010 | 46.280 | 46.280 | 1,877 |
| 2026-01-22 | 46.600 | 46.710 | 46.110 | 46.140 | 46.140 | 1,167 |
| 2026-01-21 | 45.750 | 46.310 | 45.390 | 46.200 | 46.200 | 3,744 |
| 2026-01-20 | 47.150 | 47.150 | 45.690 | 45.750 | 45.750 | 1,559 |
| 2026-01-19 | 48.000 | 49.500 | 46.000 | 47.150 | 47.150 | 1,315 |
| 2026-01-16 | 47.800 | 47.800 | 46.800 | 46.900 | 46.900 | 617 |
| 2026-01-15 | 47.320 | 47.590 | 47.050 | 47.050 | 47.050 | 442 |
| 2026-01-14 | 46.820 | 47.210 | 46.560 | 46.900 | 46.900 | 797 |
| 2026-01-13 | 48.000 | 48.000 | 47.020 | 47.020 | 47.020 | 2,344 |
| 2026-01-12 | 46.650 | 47.670 | 46.650 | 47.560 | 47.560 | 4,153 |
| 2026-01-09 | 47.290 | 47.290 | 46.610 | 47.130 | 47.130 | 622 |
| 2026-01-08 | 47.210 | 47.210 | 46.800 | 46.820 | 46.820 | 1,102 |
| 2026-01-07 | 47.160 | 47.490 | 46.960 | 47.390 | 47.390 | 723 |
| 2026-01-06 | 47.990 | 47.990 | 46.670 | 47.130 | 47.130 | 775 |
| 2026-01-05 | 46.010 | 47.290 | 46.010 | 46.790 | 46.790 | 2,141 |
| 2026-01-02 | 47.200 | 47.200 | 46.000 | 46.000 | 46.000 | 6,883 |
| 2025-12-30 | 49.240 | 49.240 | 47.400 | 47.500 | 47.500 | 2,982 |
| 2025-12-29 | 47.400 | 49.600 | 47.400 | 47.910 | 47.873 | 1,330 |
| 2025-12-26 | 52.950 | 64.600 | 47.400 | 47.400 | 47.364 | 11,952 |
| 2025-12-23 | 50.430 | 51.220 | 46.000 | 47.340 | 47.304 | 3,657 |
| 2025-12-22 | 46.830 | 49.700 | 46.830 | 48.080 | 48.043 | 368 |
| 2025-12-19 | 45.740 | 50.000 | 45.740 | 46.830 | 46.794 | 641 |
| 2025-12-18 | 178.00 | 186.00 | 178.00 | 186.00 | 92.929 | 140 |
| 2025-12-17 | 184.00 | 184.00 | 181.30 | 181.30 | 90.581 | 144 |
| 2025-12-16 | 178.60 | 184.00 | 176.00 | 182.00 | 90.930 | 1,868 |
| 2025-12-15 | 181.80 | 181.80 | 180.00 | 181.36 | 90.610 | 1,372 |
| 2025-12-12 | 182.00 | 186.36 | 181.56 | 182.66 | 91.260 | 816 |
| 2025-12-11 | 182.00 | 186.62 | 182.00 | 186.62 | 93.238 | 570 |
| 2025-12-10 | 189.12 | 190.38 | 187.86 | 190.26 | 95.057 | 1,526 |
| 2025-12-09 | 186.54 | 188.20 | 186.48 | 187.24 | 93.548 | 640 |
| 2025-12-08 | 183.26 | 187.42 | 183.26 | 185.60 | 92.729 | 1,258 |
| 2025-12-05 | 181.78 | 188.10 | 179.20 | 187.02 | 93.438 | 1,414 |
| 2025-12-04 | 178.34 | 180.40 | 178.34 | 180.24 | 90.051 | 496 |
| 2025-12-03 | 179.50 | 180.24 | 178.42 | 179.74 | 89.801 | 402 |
| 2025-12-02 | 180.00 | 181.12 | 178.48 | 179.52 | 89.691 | 692 |
| 2025-12-01 | 174.14 | 179.62 | 174.02 | 179.02 | 89.441 | 232 |
| 2025-11-28 | 179.84 | 179.84 | 177.52 | 177.70 | 88.782 | 2,440 |
| 2025-11-27 | 172.00 | 180.00 | 172.00 | 175.46 | 87.663 | 146 |
| 2025-11-26 | 177.50 | 179.26 | 176.38 | 176.54 | 88.202 | 1,246 |
| 2025-11-25 | 175.02 | 177.38 | 173.72 | 176.30 | 88.082 | 822 |
| 2025-11-24 | 169.40 | 176.64 | 169.40 | 176.28 | 88.072 | 3,228 |
| 2025-11-21 | 171.50 | 173.12 | 168.32 | 172.62 | 86.244 | 1,298 |
| 2025-11-19 | 174.02 | 175.44 | 172.96 | 173.52 | 86.693 | 4,700 |
| 2025-11-18 | 174.00 | 174.68 | 172.08 | 174.02 | 86.943 | 4,480 |
| 2025-11-17 | 175.16 | 177.82 | 175.16 | 175.20 | 87.533 | 722 |
| 2025-11-14 | 175.52 | 178.56 | 172.62 | 177.42 | 88.642 | 2,702 |
| 2025-11-13 | 183.60 | 183.60 | 176.50 | 177.18 | 88.522 | 712 |
| 2025-11-12 | 183.98 | 183.98 | 181.62 | 181.78 | 90.820 | 700 |
| 2025-11-11 | 182.04 | 182.04 | 180.98 | 181.72 | 90.790 | 164 |
| 2025-11-10 | 185.54 | 185.54 | 182.80 | 184.34 | 92.099 | 586 |
| 2025-11-07 | 181.04 | 181.58 | 176.46 | 180.16 | 90.011 | 926 |
| 2025-11-06 | 188.78 | 188.78 | 181.74 | 182.44 | 91.150 | 196 |
| 2025-11-05 | 185.48 | 187.28 | 184.48 | 186.90 | 93.378 | 1,882 |
| 2025-11-04 | 191.28 | 191.28 | 185.48 | 185.48 | 92.669 | 2,044 |
| 2025-11-03 | 192.68 | 192.80 | 190.24 | 191.28 | 95.567 | 4,584 |
| 2025-10-31 | 192.06 | 192.06 | 189.18 | 190.76 | 95.307 | 1,336 |
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.