GX AI TECH DRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 153.90 | 153.92 | 153.60 | 153.60 | 76.711 | 74 |
| 2025-05-14 | 154.00 | 154.00 | 154.00 | 154.00 | 76.911 | 364 |
| 2025-05-13 | 150.46 | 150.46 | 150.46 | 150.46 | 75.143 | 0 |
| 2025-05-12 | 145.44 | 150.54 | 145.44 | 150.46 | 75.143 | 560 |
| 2025-05-09 | 144.42 | 144.42 | 143.98 | 143.98 | 71.907 | 12 |
| 2025-05-08 | 145.02 | 145.02 | 145.02 | 145.02 | 72.426 | 0 |
| 2025-05-07 | 143.70 | 145.02 | 143.70 | 145.02 | 72.426 | 1,760 |
| 2025-05-06 | 143.60 | 144.52 | 143.60 | 143.78 | 71.807 | 1,484 |
| 2025-05-05 | 146.08 | 146.08 | 144.56 | 144.56 | 72.196 | 4,704 |
| 2025-05-02 | 143.46 | 144.16 | 143.46 | 143.60 | 71.717 | 796 |
| 2025-04-30 | 138.34 | 138.34 | 138.34 | 138.34 | 69.090 | 3,490 |
| 2025-04-29 | 138.44 | 138.44 | 138.44 | 138.44 | 69.140 | 126 |
| 2025-04-28 | 137.98 | 137.98 | 137.98 | 137.98 | 68.910 | 774 |
| 2025-04-25 | 138.30 | 139.50 | 138.30 | 138.36 | 69.100 | 306 |
| 2025-04-24 | 137.32 | 137.32 | 137.32 | 137.32 | 68.581 | 3,002 |
| 2025-04-23 | 132.44 | 133.08 | 132.44 | 133.08 | 66.463 | 5,156 |
| 2025-04-22 | 130.06 | 130.06 | 128.98 | 128.98 | 64.415 | 9,468 |
| 2025-04-17 | 131.82 | 131.82 | 131.82 | 131.82 | 65.834 | 2 |
| 2025-04-16 | 141.24 | 141.24 | 131.30 | 131.40 | 65.624 | 258 |
| 2025-04-15 | 136.58 | 136.58 | 136.58 | 136.58 | 68.211 | 7,262 |
| 2025-04-14 | 137.90 | 137.90 | 137.90 | 137.90 | 68.870 | 3,000 |
| 2025-04-11 | 132.30 | 132.30 | 132.30 | 132.30 | 66.074 | 0 |
| 2025-04-10 | 132.30 | 132.30 | 132.30 | 132.30 | 66.074 | 2 |
| 2025-04-09 | 128.40 | 132.24 | 128.18 | 132.24 | 66.044 | 486 |
| 2025-04-08 | 128.54 | 128.54 | 123.94 | 123.94 | 61.898 | 10,736 |
| 2025-04-07 | 127.16 | 127.48 | 121.90 | 125.68 | 62.767 | 59,640 |
| 2025-04-04 | 126.24 | 127.16 | 126.24 | 127.16 | 63.507 | 26 |
| 2025-04-03 | 131.80 | 131.80 | 130.40 | 130.40 | 65.125 | 438 |
| 2025-04-02 | 136.04 | 140.84 | 136.04 | 140.84 | 70.339 | 1,074 |
| 2025-04-01 | 138.72 | 138.80 | 138.72 | 138.80 | 69.320 | 250 |
| 2025-03-31 | 135.74 | 138.60 | 135.74 | 138.60 | 69.220 | 82 |
| 2025-03-28 | 139.96 | 139.96 | 139.96 | 139.96 | 69.899 | 120 |
| 2025-03-27 | 145.32 | 145.32 | 145.00 | 145.18 | 72.506 | 4,272 |
| 2025-03-26 | 148.94 | 148.94 | 148.12 | 148.12 | 73.974 | 68 |
| 2025-03-25 | 147.22 | 147.46 | 147.18 | 147.46 | 73.645 | 4,332 |
| 2025-03-24 | 146.66 | 147.62 | 146.66 | 147.62 | 73.725 | 6,088 |
| 2025-03-21 | 143.60 | 143.70 | 143.60 | 143.70 | 71.767 | 7,128 |
| 2025-03-20 | 144.98 | 144.98 | 142.10 | 142.10 | 70.968 | 3,772 |
| 2025-03-19 | 143.10 | 143.10 | 143.10 | 143.10 | 71.467 | 554 |
| 2025-03-18 | 143.48 | 143.48 | 141.98 | 141.98 | 70.908 | 1,474 |
| 2025-03-17 | 143.32 | 145.78 | 143.32 | 145.72 | 72.776 | 2,048 |
| 2025-03-14 | 140.42 | 144.42 | 140.42 | 144.42 | 72.127 | 2,928 |
| 2025-03-13 | 142.72 | 142.72 | 141.36 | 141.36 | 70.598 | 5,596 |
| 2025-03-12 | 145.36 | 145.36 | 144.54 | 145.22 | 72.526 | 6,522 |
| 2025-03-11 | 142.40 | 143.62 | 142.40 | 143.62 | 71.727 | 1,280 |
| 2025-03-10 | 142.28 | 142.40 | 142.28 | 142.40 | 71.118 | 9,186 |
| 2025-03-07 | 146.20 | 147.78 | 146.20 | 147.78 | 73.805 | 5,096 |
| 2025-03-06 | 154.66 | 154.66 | 146.24 | 146.24 | 73.035 | 7,638 |
| 2025-03-05 | 148.98 | 150.92 | 148.98 | 150.90 | 75.363 | 11,156 |
| 2025-02-28 | 151.80 | 152.90 | 151.68 | 152.90 | 76.362 | 7,504 |
| 2025-02-27 | 156.64 | 156.64 | 151.70 | 151.70 | 75.762 | 2,384 |
| 2025-02-26 | 154.54 | 155.10 | 154.54 | 155.10 | 77.460 | 6,556 |
| 2025-02-25 | 152.16 | 153.58 | 151.58 | 153.58 | 76.701 | 3,504 |
| 2025-02-24 | 155.36 | 157.78 | 154.52 | 155.38 | 77.600 | 4,308 |
| 2025-02-21 | 160.76 | 160.76 | 157.14 | 157.14 | 78.479 | 1,880 |
| 2025-02-20 | 162.04 | 162.04 | 160.08 | 160.78 | 80.297 | 1,088 |
| 2025-02-19 | 163.18 | 163.18 | 161.46 | 161.46 | 80.637 | 3,096 |
| 2025-02-18 | 161.28 | 161.92 | 161.28 | 161.92 | 80.866 | 328 |
| 2025-02-17 | 162.00 | 162.20 | 160.32 | 160.32 | 80.067 | 234 |
| 2025-02-14 | 160.48 | 161.38 | 160.48 | 161.38 | 80.597 | 6,050 |
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.