GX AI TECH DRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 162.40 | 163.08 | 162.22 | 163.00 | 81.438 | 80 |
| 2025-08-07 | 163.52 | 163.52 | 161.22 | 161.22 | 80.548 | 536 |
| 2025-08-06 | 161.70 | 162.16 | 161.20 | 162.16 | 81.018 | 120 |
| 2025-08-05 | 165.22 | 165.22 | 162.10 | 162.44 | 81.158 | 496 |
| 2025-08-04 | 161.58 | 163.10 | 161.34 | 162.62 | 81.248 | 290 |
| 2025-08-01 | 163.70 | 163.70 | 160.00 | 160.86 | 80.368 | 534 |
| 2025-07-31 | 169.48 | 169.48 | 167.12 | 167.12 | 83.496 | 486 |
| 2025-07-30 | 168.10 | 168.64 | 166.38 | 166.50 | 83.186 | 3,692 |
| 2025-07-29 | 183.82 | 184.00 | 166.32 | 166.88 | 83.376 | 1,174 |
| 2025-07-28 | 167.60 | 182.00 | 167.20 | 182.00 | 90.930 | 936 |
| 2025-07-25 | 165.64 | 166.54 | 164.62 | 166.54 | 83.206 | 426 |
| 2025-07-24 | 164.12 | 168.30 | 164.00 | 164.40 | 82.137 | 656 |
| 2025-07-23 | 165.10 | 165.26 | 164.16 | 164.16 | 82.017 | 1,044 |
| 2025-07-22 | 163.80 | 164.56 | 163.14 | 164.46 | 82.167 | 1,862 |
| 2025-07-21 | 165.22 | 166.28 | 165.12 | 165.72 | 82.796 | 980 |
| 2025-07-18 | 164.80 | 165.58 | 163.98 | 165.58 | 82.727 | 452 |
| 2025-07-17 | 163.02 | 164.94 | 163.02 | 164.80 | 82.337 | 716 |
| 2025-07-16 | 162.60 | 163.50 | 162.00 | 163.50 | 81.687 | 514 |
| 2025-07-15 | 164.00 | 164.00 | 162.24 | 162.24 | 81.058 | 1,230 |
| 2025-07-14 | 161.92 | 162.46 | 160.00 | 162.26 | 81.068 | 530 |
| 2025-07-11 | 162.72 | 162.72 | 160.18 | 160.18 | 80.029 | 340 |
| 2025-07-10 | 161.20 | 161.78 | 161.18 | 161.56 | 80.718 | 430,054 |
| 2025-07-09 | 162.36 | 162.36 | 158.80 | 160.20 | 80.039 | 956 |
| 2025-07-08 | 159.40 | 159.40 | 158.70 | 158.80 | 79.339 | 766 |
| 2025-07-07 | 159.64 | 159.64 | 158.38 | 159.14 | 79.509 | 7,174 |
| 2025-07-04 | 158.08 | 158.08 | 158.08 | 158.08 | 78.979 | 0 |
| 2025-07-03 | 158.72 | 159.80 | 158.08 | 158.08 | 78.979 | 274 |
| 2025-07-02 | 157.00 | 157.32 | 156.68 | 157.28 | 78.580 | 238 |
| 2025-07-01 | 158.18 | 158.18 | 157.52 | 157.52 | 78.700 | 148 |
| 2025-06-30 | 160.82 | 160.82 | 158.24 | 158.56 | 79.219 | 28,914 |
| 2025-06-27 | 159.72 | 159.72 | 159.72 | 159.72 | 79.799 | 0 |
| 2025-06-26 | 160.28 | 160.60 | 158.82 | 159.72 | 79.768 | 48 |
| 2025-06-25 | 160.06 | 160.06 | 158.82 | 159.78 | 79.798 | 1,218 |
| 2025-06-24 | 158.12 | 158.12 | 158.12 | 158.12 | 78.969 | 3,562 |
| 2025-06-23 | 155.84 | 155.84 | 153.46 | 154.32 | 77.071 | 82 |
| 2025-06-20 | 152.70 | 152.70 | 152.70 | 152.70 | 76.262 | 206 |
| 2025-06-18 | 154.40 | 154.40 | 153.98 | 153.98 | 76.901 | 3,942 |
| 2025-06-17 | 153.62 | 153.62 | 153.62 | 153.62 | 76.721 | 5,920 |
| 2025-06-16 | 155.40 | 155.46 | 154.58 | 155.38 | 77.600 | 3,394 |
| 2025-06-13 | 155.12 | 155.12 | 153.66 | 154.08 | 76.951 | 3,364 |
| 2025-06-12 | 156.02 | 156.50 | 156.02 | 156.30 | 78.060 | 14 |
| 2025-06-11 | 158.18 | 158.18 | 156.00 | 156.00 | 77.910 | 84 |
| 2025-06-10 | 154.94 | 155.96 | 154.94 | 155.96 | 77.890 | 52 |
| 2025-06-09 | 155.46 | 156.48 | 155.46 | 155.98 | 77.900 | 32 |
| 2025-06-06 | 154.44 | 154.44 | 154.44 | 154.44 | 77.131 | 0 |
| 2025-06-05 | 154.60 | 154.60 | 154.44 | 154.44 | 77.131 | 334 |
| 2025-06-04 | 154.76 | 154.76 | 154.76 | 154.76 | 77.291 | 2 |
| 2025-06-03 | 153.40 | 154.02 | 153.40 | 153.66 | 76.741 | 3,364 |
| 2025-06-02 | 153.04 | 153.80 | 152.30 | 153.80 | 76.811 | 114 |
| 2025-05-30 | 153.82 | 153.82 | 153.00 | 153.04 | 76.432 | 5,822 |
| 2025-05-29 | 154.34 | 154.34 | 152.96 | 152.98 | 76.402 | 22 |
| 2025-05-28 | 156.64 | 156.64 | 153.64 | 154.34 | 77.081 | 656 |
| 2025-05-27 | 149.60 | 149.60 | 149.60 | 149.60 | 74.714 | 0 |
| 2025-05-26 | 148.02 | 152.26 | 148.02 | 149.60 | 74.714 | 34 |
| 2025-05-23 | 151.10 | 151.38 | 150.44 | 151.38 | 75.603 | 148 |
| 2025-05-22 | 152.24 | 152.24 | 152.24 | 152.24 | 76.032 | 20 |
| 2025-05-21 | 153.88 | 153.88 | 152.02 | 152.02 | 75.922 | 70 |
| 2025-05-20 | 155.10 | 160.04 | 153.56 | 160.04 | 79.928 | 9,508 |
| 2025-05-19 | 154.00 | 154.32 | 153.18 | 154.32 | 77.071 | 1,316 |
| 2025-05-16 | 153.60 | 153.60 | 153.60 | 153.60 | 76.711 | 0 |
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.