GX AI TECH DRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 191.10 | 191.10 | 189.48 | 189.82 | 94.837 | 6,212 |
| 2025-10-29 | 191.84 | 191.84 | 190.00 | 191.10 | 95.477 | 7,216 |
| 2025-10-28 | 190.02 | 190.68 | 189.46 | 190.38 | 95.117 | 730 |
| 2025-10-27 | 189.38 | 190.18 | 189.26 | 189.96 | 94.907 | 622 |
| 2025-10-24 | 183.44 | 187.50 | 183.44 | 187.20 | 93.528 | 1,620 |
| 2025-10-23 | 180.14 | 183.28 | 180.14 | 183.28 | 91.570 | 258 |
| 2025-10-22 | 182.98 | 183.20 | 179.80 | 181.52 | 90.690 | 1,096 |
| 2025-10-21 | 185.88 | 185.88 | 183.16 | 183.54 | 91.700 | 5,498 |
| 2025-10-20 | 180.16 | 184.44 | 180.16 | 184.02 | 91.939 | 4,502 |
| 2025-10-17 | 185.56 | 185.80 | 181.36 | 181.88 | 90.870 | 2,714 |
| 2025-10-16 | 183.50 | 185.94 | 182.82 | 183.72 | 91.790 | 6,660 |
| 2025-10-15 | 183.36 | 184.82 | 182.28 | 183.50 | 91.680 | 1,340 |
| 2025-10-14 | 183.98 | 183.98 | 180.18 | 181.84 | 90.850 | 1,594 |
| 2025-10-13 | 184.76 | 184.76 | 181.88 | 183.96 | 91.909 | 2,584 |
| 2025-10-10 | 185.22 | 194.48 | 179.38 | 194.48 | 97.165 | 3,944 |
| 2025-10-09 | 183.10 | 183.84 | 182.46 | 183.84 | 91.850 | 3,298 |
| 2025-10-08 | 182.34 | 183.54 | 180.22 | 183.54 | 91.700 | 2,416 |
| 2025-10-07 | 183.00 | 183.00 | 180.00 | 180.52 | 90.191 | 2,646 |
| 2025-10-06 | 180.42 | 182.20 | 180.42 | 181.46 | 90.660 | 1,198 |
| 2025-10-03 | 181.04 | 181.08 | 178.24 | 178.62 | 89.242 | 2,132 |
| 2025-10-02 | 179.82 | 179.82 | 178.70 | 179.24 | 89.551 | 910 |
| 2025-10-01 | 175.28 | 177.68 | 175.24 | 177.68 | 88.772 | 696 |
| 2025-09-30 | 176.68 | 176.68 | 174.12 | 175.20 | 87.533 | 1,112 |
| 2025-09-29 | 176.12 | 176.12 | 174.68 | 174.92 | 87.393 | 16,578 |
| 2025-09-26 | 177.50 | 177.50 | 173.28 | 174.36 | 87.113 | 15,360 |
| 2025-09-25 | 174.34 | 177.50 | 172.00 | 177.50 | 88.682 | 534 |
| 2025-09-24 | 175.50 | 175.50 | 174.32 | 174.32 | 87.093 | 76 |
| 2025-09-23 | 185.68 | 185.68 | 173.14 | 173.34 | 86.604 | 70,596 |
| 2025-09-22 | 182.86 | 182.86 | 174.96 | 176.88 | 88.372 | 3,586 |
| 2025-09-19 | 174.60 | 174.60 | 173.40 | 174.16 | 87.013 | 414 |
| 2025-09-18 | 173.60 | 173.60 | 172.16 | 172.56 | 86.214 | 76 |
| 2025-09-17 | 170.00 | 170.64 | 168.60 | 170.28 | 85.075 | 2,354 |
| 2025-09-16 | 169.80 | 170.60 | 169.62 | 170.56 | 85.215 | 428 |
| 2025-09-15 | 170.46 | 170.52 | 169.20 | 169.80 | 84.835 | 1,306 |
| 2025-09-12 | 169.36 | 169.54 | 168.82 | 169.28 | 84.575 | 944 |
| 2025-09-11 | 168.96 | 170.08 | 168.94 | 169.72 | 84.795 | 1,098 |
| 2025-09-10 | 173.68 | 173.68 | 168.94 | 168.94 | 84.405 | 810 |
| 2025-09-09 | 168.80 | 168.80 | 166.96 | 168.48 | 84.175 | 882 |
| 2025-09-08 | 166.40 | 167.26 | 166.14 | 166.80 | 83.336 | 1,336 |
| 2025-09-05 | 164.32 | 164.48 | 162.56 | 164.48 | 82.177 | 1,030 |
| 2025-09-04 | 162.02 | 163.82 | 162.00 | 163.82 | 81.847 | 324 |
| 2025-09-03 | 162.38 | 163.50 | 162.38 | 162.68 | 81.278 | 1,282 |
| 2025-09-02 | 165.08 | 165.08 | 160.70 | 162.28 | 81.078 | 994 |
| 2025-09-01 | 165.12 | 165.12 | 162.16 | 165.08 | 82.477 | 36 |
| 2025-08-29 | 163.00 | 163.82 | 162.50 | 163.12 | 81.497 | 796 |
| 2025-08-28 | 163.24 | 164.30 | 163.00 | 163.38 | 81.627 | 1,350 |
| 2025-08-27 | 163.92 | 163.92 | 162.42 | 162.42 | 81.148 | 616 |
| 2025-08-26 | 162.10 | 163.20 | 162.10 | 162.82 | 81.348 | 58 |
| 2025-08-25 | 162.74 | 162.74 | 161.96 | 162.20 | 81.038 | 800 |
| 2025-08-22 | 159.78 | 163.06 | 159.78 | 162.74 | 81.308 | 268 |
| 2025-08-21 | 159.98 | 160.80 | 159.84 | 160.06 | 79.969 | 802 |
| 2025-08-20 | 163.90 | 163.90 | 159.04 | 160.10 | 79.989 | 480 |
| 2025-08-19 | 166.72 | 166.72 | 162.88 | 163.02 | 81.448 | 1,262 |
| 2025-08-18 | 162.90 | 164.32 | 162.30 | 164.32 | 82.097 | 654 |
| 2025-08-15 | 162.90 | 162.90 | 162.90 | 162.90 | 81.388 | 4 |
| 2025-08-14 | 165.72 | 165.72 | 162.82 | 163.02 | 81.448 | 602 |
| 2025-08-13 | 163.36 | 164.58 | 163.36 | 164.18 | 82.027 | 86 |
| 2025-08-12 | 162.36 | 163.36 | 161.28 | 163.36 | 81.617 | 648 |
| 2025-08-11 | 163.00 | 164.18 | 162.36 | 162.36 | 81.118 | 2,556 |
| 2025-08-08 | 162.40 | 163.08 | 162.22 | 163.00 | 81.438 | 80 |
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.