DTCOM - Direct to Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 7.350 | 7.850 | 7.350 | 7.850 | 7.850 | 300 |
| 2022-03-21 | 7.600 | 7.790 | 7.600 | 7.790 | 7.790 | 200 |
| 2022-03-17 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 100 |
| 2022-03-16 | 7.500 | 7.800 | 7.020 | 7.800 | 7.800 | 1,100 |
| 2022-03-09 | 7.510 | 8.000 | 7.510 | 8.000 | 8.000 | 200 |
| 2022-03-03 | 7.250 | 7.600 | 7.250 | 7.600 | 7.600 | 200 |
| 2022-03-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2022-02-17 | 7.200 | 7.600 | 7.000 | 7.500 | 7.500 | 2,800 |
| 2022-02-16 | 7.330 | 7.330 | 6.700 | 7.330 | 7.330 | 1,500 |
| 2022-02-15 | 7.550 | 8.200 | 7.420 | 7.420 | 7.420 | 8,100 |
| 2022-02-10 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 100 |
| 2022-01-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 100 |
| 2022-01-20 | 7.090 | 7.550 | 7.030 | 7.550 | 7.550 | 400 |
| 2021-12-28 | 7.500 | 7.550 | 7.500 | 7.550 | 7.550 | 200 |
| 2021-12-23 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 100 |
| 2021-12-14 | 7.150 | 8.000 | 7.150 | 7.500 | 7.500 | 300 |
| 2021-12-08 | 7.310 | 7.700 | 7.200 | 7.700 | 7.700 | 900 |
| 2021-12-03 | 7.500 | 7.800 | 7.400 | 7.400 | 7.400 | 400 |
| 2021-12-01 | 7.150 | 7.300 | 7.150 | 7.300 | 7.300 | 1,100 |
| 2021-11-26 | 7.500 | 7.500 | 7.350 | 7.500 | 7.500 | 1,900 |
| 2021-11-25 | 7.750 | 7.850 | 7.350 | 7.400 | 7.400 | 1,300 |
| 2021-11-24 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 2,400 |
| 2021-11-23 | 7.100 | 7.100 | 7.070 | 7.070 | 7.070 | 200 |
| 2021-11-22 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 200 |
| 2021-11-11 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 100 |
| 2021-11-09 | 7.090 | 7.350 | 7.050 | 7.350 | 7.350 | 2,600 |
| 2021-11-08 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 100 |
| 2021-11-03 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 100 |
| 2021-11-01 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 3,700 |
| 2021-10-29 | 7.160 | 7.160 | 7.150 | 7.150 | 7.150 | 2,000 |
| 2021-10-27 | 7.150 | 7.160 | 7.150 | 7.160 | 7.160 | 400 |
| 2021-10-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 100 |
| 2021-10-22 | 7.160 | 7.160 | 7.150 | 7.150 | 7.150 | 400 |
| 2021-10-21 | 7.240 | 7.500 | 7.150 | 7.500 | 7.500 | 500 |
| 2021-10-20 | 7.260 | 7.490 | 7.240 | 7.490 | 7.490 | 600 |
| 2021-10-18 | 8.110 | 8.110 | 7.100 | 7.690 | 7.690 | 14,400 |
← NewerPage 10 of 10 · 576 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.