GX AI TECH DRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 160.68 | 161.60 | 160.68 | 161.32 | 80.567 | 1,456 |
| 2025-02-12 | 158.48 | 160.00 | 158.48 | 160.00 | 79.908 | 676 |
| 2025-02-11 | 163.02 | 163.02 | 159.14 | 159.70 | 79.758 | 3,350 |
| 2025-02-10 | 159.78 | 161.00 | 159.78 | 160.76 | 80.287 | 1,082 |
| 2025-02-07 | 159.24 | 159.26 | 157.54 | 157.56 | 78.689 | 5,670 |
| 2025-02-06 | 157.80 | 158.18 | 157.08 | 157.08 | 78.449 | 818 |
| 2025-02-05 | 158.16 | 158.16 | 157.76 | 158.00 | 78.909 | 6,084 |
| 2025-02-04 | 157.50 | 157.50 | 157.50 | 157.50 | 78.659 | 2,834 |
| 2025-02-03 | 155.84 | 155.86 | 154.08 | 154.08 | 76.951 | 3,700 |
| 2025-01-31 | 160.46 | 160.46 | 155.84 | 155.84 | 77.830 | 2,390 |
| 2025-01-30 | 156.56 | 156.56 | 156.56 | 156.56 | 78.190 | 0 |
| 2025-01-29 | 155.00 | 156.80 | 155.00 | 156.56 | 78.190 | 2,974 |
| 2025-01-28 | 154.88 | 158.30 | 154.88 | 157.72 | 78.769 | 2,716 |
| 2025-01-27 | 156.86 | 158.30 | 154.96 | 154.96 | 77.390 | 10,582 |
| 2025-01-24 | 160.28 | 160.94 | 160.00 | 160.00 | 79.908 | 7,892 |
| 2025-01-23 | 160.08 | 160.28 | 159.48 | 160.28 | 80.047 | 162 |
| 2025-01-22 | 165.00 | 165.00 | 160.58 | 160.58 | 80.197 | 6,152 |
| 2025-01-21 | 159.66 | 161.26 | 159.66 | 161.26 | 80.537 | 1,028 |
| 2025-01-20 | 160.18 | 161.16 | 160.18 | 161.12 | 80.467 | 1,012 |
| 2025-01-17 | 160.14 | 160.14 | 159.52 | 159.52 | 79.668 | 12 |
| 2025-01-16 | 156.42 | 157.18 | 156.42 | 156.70 | 78.259 | 3,132 |
| 2025-01-15 | 156.34 | 156.42 | 155.98 | 156.42 | 78.120 | 50 |
| 2025-01-14 | 153.22 | 153.22 | 153.22 | 153.22 | 76.521 | 2,012 |
| 2025-01-13 | 154.88 | 154.88 | 153.10 | 153.20 | 76.511 | 600 |
| 2025-01-10 | 158.56 | 158.56 | 155.02 | 155.02 | 77.420 | 350 |
| 2025-01-09 | 158.56 | 158.56 | 158.56 | 158.56 | 79.188 | 0 |
| 2025-01-08 | 152.68 | 159.26 | 152.68 | 158.56 | 79.188 | 1,500 |
| 2025-01-07 | 160.16 | 160.16 | 158.00 | 158.00 | 78.909 | 842 |
| 2025-01-06 | 163.34 | 164.32 | 160.68 | 161.36 | 80.587 | 4,744 |
| 2025-01-03 | 142.00 | 160.62 | 142.00 | 160.62 | 80.217 | 8,534 |
| 2025-01-02 | 160.98 | 160.98 | 140.00 | 140.00 | 69.919 | 8,954 |
| 2024-12-30 | 162.24 | 162.24 | 156.20 | 161.04 | 80.427 | 1,372 |
| 2024-12-27 | 162.56 | 162.56 | 162.36 | 162.36 | 81.086 | 3,878 |
| 2024-12-26 | 164.52 | 167.96 | 164.48 | 167.96 | 83.883 | 4,862 |
| 2024-12-23 | 160.60 | 163.20 | 160.60 | 163.20 | 81.506 | 12,636 |
| 2024-12-20 | 157.74 | 159.50 | 157.58 | 159.44 | 79.628 | 4,812 |
| 2024-12-19 | 161.36 | 162.24 | 159.00 | 159.60 | 79.708 | 13,612 |
| 2024-12-18 | 167.42 | 167.42 | 163.36 | 163.36 | 81.586 | 15,466 |
| 2024-12-17 | 166.56 | 166.56 | 164.04 | 164.04 | 81.925 | 898 |
| 2024-12-16 | 165.02 | 165.02 | 164.76 | 164.76 | 82.285 | 8,030 |
| 2024-12-13 | 161.40 | 161.44 | 160.94 | 161.44 | 80.627 | 6,216 |
| 2024-12-12 | 159.30 | 161.16 | 159.30 | 159.90 | 79.858 | 3,756 |
| 2024-12-11 | 179.26 | 179.26 | 160.48 | 160.48 | 80.147 | 7,126 |
| 2024-12-10 | 162.80 | 162.80 | 160.28 | 160.28 | 80.047 | 4,340 |
| 2024-12-09 | 162.56 | 162.56 | 162.56 | 162.56 | 81.186 | 6,936 |
| 2024-12-06 | 159.16 | 159.16 | 159.16 | 159.16 | 79.488 | 0 |
| 2024-12-05 | 160.08 | 160.08 | 158.26 | 159.16 | 79.488 | 4,750 |
| 2024-12-04 | 162.80 | 162.80 | 160.16 | 160.16 | 79.987 | 4,458 |
| 2024-12-03 | 158.00 | 158.42 | 157.30 | 157.30 | 78.559 | 1,668 |
| 2024-12-02 | 157.44 | 158.14 | 157.44 | 157.94 | 78.879 | 2,944 |
| 2024-11-29 | 155.64 | 155.64 | 154.48 | 155.10 | 77.460 | 13,716 |
| 2024-11-28 | 153.50 | 155.06 | 153.50 | 155.06 | 77.440 | 490 |
| 2024-11-27 | 148.04 | 156.42 | 148.04 | 151.50 | 75.662 | 9,718 |
| 2024-11-26 | 151.36 | 151.36 | 151.06 | 151.06 | 75.443 | 1,928 |
| 2024-11-25 | 147.46 | 150.68 | 147.46 | 150.68 | 75.253 | 1,780 |
| 2024-11-22 | 152.46 | 152.46 | 149.26 | 149.26 | 74.544 | 2,520 |
| 2024-11-21 | 146.30 | 149.78 | 146.30 | 149.24 | 74.534 | 6,388 |
| 2024-11-19 | 146.86 | 146.86 | 146.86 | 146.86 | 73.345 | 8,086 |
| 2024-11-18 | 144.82 | 144.82 | 144.82 | 144.82 | 72.326 | 1,214 |
| 2024-11-14 | 147.94 | 148.96 | 147.84 | 148.48 | 74.154 | 7,138 |
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.