GX AI TECH DRE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 149.24 | 153.44 | 149.24 | 151.06 | 75.443 | 490 |
| 2024-11-12 | 149.52 | 149.52 | 148.68 | 149.24 | 74.534 | 2,398 |
| 2024-11-11 | 154.44 | 154.44 | 149.20 | 149.62 | 74.724 | 31,090 |
| 2024-11-08 | 153.12 | 153.12 | 148.28 | 148.28 | 74.054 | 20,226 |
| 2024-11-07 | 146.96 | 148.96 | 146.82 | 148.34 | 74.084 | 60 |
| 2024-11-06 | 146.28 | 146.80 | 144.88 | 145.04 | 72.436 | 6,222 |
| 2024-11-05 | 146.08 | 146.08 | 143.20 | 143.52 | 71.677 | 4,358 |
| 2024-11-04 | 146.08 | 146.08 | 142.58 | 142.92 | 71.377 | 8,466 |
| 2024-11-01 | 143.64 | 145.04 | 143.64 | 144.90 | 72.366 | 10,648 |
| 2024-10-31 | 144.00 | 144.00 | 141.40 | 141.60 | 70.718 | 410 |
| 2024-10-30 | 147.70 | 147.70 | 143.86 | 144.48 | 72.156 | 276 |
| 2024-10-29 | 145.06 | 146.98 | 145.06 | 146.98 | 73.405 | 7,932 |
| 2024-10-28 | 143.62 | 143.62 | 142.94 | 143.06 | 71.447 | 1,400 |
| 2024-10-25 | 143.08 | 143.08 | 141.98 | 141.98 | 70.908 | 6,270 |
| 2024-10-24 | 142.04 | 142.04 | 141.26 | 141.26 | 70.548 | 396 |
| 2024-10-23 | 142.40 | 142.40 | 140.08 | 140.86 | 70.349 | 3,196 |
| 2024-10-22 | 142.38 | 142.52 | 142.38 | 142.52 | 71.178 | 1,324 |
| 2024-10-21 | 144.86 | 144.86 | 142.52 | 142.94 | 71.387 | 2,320 |
| 2024-10-18 | 141.98 | 143.92 | 141.98 | 143.14 | 71.487 | 4,350 |
| 2024-10-17 | 144.98 | 144.98 | 140.98 | 140.98 | 70.409 | 6,700 |
| 2024-10-16 | 141.60 | 141.92 | 140.36 | 141.92 | 70.878 | 13,100 |
| 2024-10-15 | 142.90 | 142.92 | 140.58 | 141.36 | 70.598 | 6,470 |
| 2024-10-14 | 142.76 | 142.78 | 141.26 | 142.38 | 71.108 | 1,602 |
| 2024-10-11 | 142.10 | 142.12 | 142.10 | 142.12 | 70.978 | 2,694 |
| 2024-10-10 | 140.46 | 140.46 | 140.46 | 140.46 | 70.149 | 4,628 |
| 2024-10-09 | 135.96 | 140.56 | 135.96 | 140.56 | 70.199 | 20,814 |
| 2024-10-08 | 136.60 | 138.24 | 136.60 | 138.24 | 69.040 | 3,518 |
| 2024-10-07 | 137.72 | 137.72 | 136.02 | 136.58 | 68.211 | 1,500 |
| 2024-10-04 | 135.44 | 136.00 | 135.44 | 136.00 | 67.921 | 19,892 |
| 2024-10-03 | 134.32 | 134.32 | 134.32 | 134.32 | 67.082 | 15,476 |
| 2024-10-02 | 134.40 | 134.42 | 134.26 | 134.42 | 67.132 | 1,500 |
| 2024-10-01 | 133.92 | 133.92 | 133.50 | 133.50 | 66.673 | 48,652 |
| 2024-09-30 | 135.56 | 135.56 | 133.92 | 133.92 | 66.883 | 52 |
| 2024-09-27 | 135.22 | 135.22 | 135.22 | 135.22 | 67.532 | 2,860 |
| 2024-09-26 | 134.00 | 135.28 | 134.00 | 135.28 | 67.562 | 5,476 |
| 2024-09-25 | 128.96 | 133.56 | 128.96 | 133.56 | 66.703 | 884 |
| 2024-09-24 | 132.84 | 133.42 | 130.26 | 130.26 | 65.055 | 11,730 |
| 2024-09-23 | 136.50 | 136.50 | 132.84 | 132.84 | 66.343 | 6,670 |
| 2024-09-20 | 130.84 | 132.18 | 130.84 | 131.78 | 65.814 | 9,974 |
| 2024-09-19 | 130.24 | 130.40 | 130.24 | 130.40 | 65.125 | 568 |
| 2024-09-18 | 128.38 | 128.70 | 128.30 | 128.30 | 64.076 | 4,610 |
| 2024-09-17 | 130.32 | 130.32 | 128.84 | 128.84 | 64.346 | 2,556 |
| 2024-09-16 | 129.22 | 129.48 | 129.22 | 129.46 | 64.655 | 6,024 |
| 2024-09-13 | 131.04 | 131.04 | 130.32 | 130.42 | 65.135 | 5,880 |
| 2024-09-12 | 131.62 | 131.62 | 131.40 | 131.40 | 65.624 | 1,848 |
| 2024-09-11 | 127.82 | 129.90 | 127.82 | 129.90 | 64.875 | 7,424 |
| 2024-09-10 | 126.64 | 127.82 | 125.90 | 127.82 | 63.836 | 7,970 |
| 2024-09-09 | 126.38 | 126.38 | 125.00 | 125.00 | 62.428 | 462 |
| 2024-09-06 | 125.50 | 125.50 | 123.96 | 124.34 | 62.098 | 3,064 |
| 2024-09-05 | 128.16 | 128.16 | 127.48 | 127.74 | 63.796 | 2,834 |
| 2024-09-04 | 128.60 | 128.60 | 128.60 | 128.60 | 64.226 | 388 |
| 2024-09-03 | 129.56 | 129.74 | 128.56 | 128.56 | 64.206 | 5,472 |
| 2024-09-02 | 133.44 | 133.44 | 133.44 | 133.44 | 66.643 | 6 |
| 2024-08-30 | 136.76 | 136.76 | 135.72 | 135.72 | 67.782 | 10 |
| 2024-08-29 | 131.22 | 131.22 | 131.22 | 131.22 | 65.534 | 19,260 |
| 2024-08-28 | 129.36 | 129.36 | 127.90 | 128.48 | 64.166 | 6,286 |
| 2024-08-27 | 128.16 | 129.48 | 128.16 | 129.48 | 64.665 | 10 |
| 2024-08-26 | 128.26 | 128.26 | 128.26 | 128.26 | 64.056 | 4,174 |
| 2024-08-23 | 131.38 | 131.38 | 129.48 | 129.48 | 64.665 | 10,638 |
| 2024-08-22 | 131.22 | 131.28 | 130.28 | 130.28 | 65.065 | 30,768 |
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.