DTCOM - Direct to Company S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.700	2.700	2.700	2.700	2.700	100
2026-01-26	2.710	2.710	2.710	2.710	2.710	0
2026-01-23	2.710	2.710	2.710	2.710	2.710	0
2026-01-22	2.710	2.710	2.710	2.710	2.710	100
2026-01-21	2.950	2.950	2.950	2.950	2.950	0
2026-01-20	2.950	2.950	2.950	2.950	2.950	0
2026-01-19	2.950	2.950	2.950	2.950	2.950	0
2026-01-16	2.950	2.950	2.950	2.950	2.950	0
2026-01-15	2.950	2.950	2.950	2.950	2.950	100
2026-01-14	2.950	2.950	2.950	2.950	2.950	0
2026-01-13	2.950	2.950	2.950	2.950	2.950	0
2026-01-12	2.950	2.950	2.950	2.950	2.950	0
2026-01-09	2.950	2.950	2.950	2.950	2.950	0
2026-01-08	2.950	2.950	2.950	2.950	2.950	0
2026-01-07	2.950	2.950	2.950	2.950	2.950	0
2026-01-06	2.950	2.950	2.950	2.950	2.950	0
2026-01-05	2.940	2.950	2.940	2.950	2.950	400
2026-01-02	2.750	2.750	2.750	2.750	2.750	0
2025-12-30	2.750	2.750	2.750	2.750	2.750	0
2025-12-29	2.750	2.750	2.750	2.750	2.750	0
2025-12-26	2.750	2.750	2.750	2.750	2.750	0
2025-12-23	2.750	2.750	2.750	2.750	2.750	0
2025-12-22	2.750	2.750	2.750	2.750	2.750	0
2025-12-19	2.750	2.750	2.750	2.750	2.750	0
2025-12-18	2.750	2.750	2.750	2.750	2.750	0
2025-12-17	2.750	2.750	2.750	2.750	2.750	0
2025-12-16	2.750	2.750	2.750	2.750	2.750	0
2025-12-15	2.750	2.750	2.750	2.750	2.750	0
2025-12-12	2.750	2.750	2.750	2.750	2.750	0
2025-12-11	2.750	2.750	2.750	2.750	2.750	0
2025-12-10	2.750	2.750	2.750	2.750	2.750	0
2025-12-09	2.750	2.750	2.750	2.750	2.750	0
2025-12-08	2.750	2.750	2.750	2.750	2.750	0
2025-12-05	2.750	2.750	2.750	2.750	2.750	0
2025-12-04	2.750	2.750	2.750	2.750	2.750	0
2025-12-03	2.560	2.750	2.560	2.750	2.750	200
2025-12-02	2.790	2.790	2.790	2.790	2.790	0
2025-12-01	2.790	2.790	2.790	2.790	2.790	0
2025-11-28	2.790	2.790	2.790	2.790	2.790	0
2025-11-27	2.790	2.790	2.790	2.790	2.790	0
2025-11-26	2.790	2.790	2.790	2.790	2.790	400
2025-11-25	2.790	2.790	2.790	2.790	2.790	300
2025-11-24	2.790	2.790	2.790	2.790	2.790	200
2025-11-21	2.800	2.800	2.800	2.800	2.800	0
2025-11-19	2.800	2.800	2.800	2.800	2.800	0
2025-11-18	2.800	2.800	2.800	2.800	2.800	500
2025-11-17	2.800	2.800	2.800	2.800	2.800	200
2025-11-14	2.990	2.990	2.990	2.990	2.990	0
2025-11-13	2.990	2.990	2.990	2.990	2.990	0
2025-11-12	2.990	2.990	2.990	2.990	2.990	0
2025-11-11	2.950	2.990	2.950	2.990	2.990	200
2025-11-10	2.780	2.780	2.780	2.780	2.780	0
2025-11-07	2.780	2.780	2.780	2.780	2.780	100
2025-11-06	2.750	2.750	2.750	2.750	2.750	0
2025-11-05	2.750	2.750	2.750	2.750	2.750	0
2025-11-04	2.750	2.750	2.750	2.750	2.750	0
2025-11-03	2.750	2.750	2.750	2.750	2.750	0
2025-10-31	2.750	2.750	2.750	2.750	2.750	100
2025-10-30	2.700	2.700	2.700	2.700	2.700	0
2025-10-29	2.700	2.700	2.700	2.700	2.700	500

← NewerPage 4 of 5 · 246 trading daysOlder →

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.