DTCOM - Direct to Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-08-04 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-08-01 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-07-31 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-07-30 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-07-29 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-07-28 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-07-25 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 300 |
| 2025-07-24 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 500 |
| 2025-07-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-07-22 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-07-21 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-07-18 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-07-17 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-07-16 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 1,400 |
| 2025-07-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-07-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-07-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-07-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-07-09 | 3.250 | 3.350 | 3.200 | 3.200 | 3.200 | 800 |
| 2025-07-08 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2025-07-07 | 3.050 | 3.280 | 3.050 | 3.110 | 3.110 | 700 |
| 2025-07-04 | 3.020 | 3.400 | 3.010 | 3.100 | 3.100 | 1,300 |
| 2025-07-03 | 3.000 | 3.400 | 3.000 | 3.280 | 3.280 | 1,900 |
| 2025-07-02 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-06-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-06-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 200 |
| 2025-06-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-06-25 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-06-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-06-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-06-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-06-18 | 2.920 | 2.950 | 2.700 | 2.900 | 2.900 | 9,500 |
| 2025-06-17 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 300 |
| 2025-06-16 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-06-13 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-06-12 | 3.150 | 3.150 | 2.990 | 2.990 | 2.990 | 12,600 |
| 2025-06-11 | 3.410 | 3.450 | 3.110 | 3.110 | 3.110 | 20,300 |
| 2025-06-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-06-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-06-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2025-06-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-06-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-06-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-06-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 100 |
| 2025-05-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-29 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 1,300 |
| 2025-05-28 | 3.610 | 3.610 | 3.500 | 3.510 | 3.510 | 1,100 |
| 2025-05-27 | 3.800 | 3.800 | 3.610 | 3.610 | 3.610 | 800 |
| 2025-05-26 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 400 |
| 2025-05-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-05-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-05-21 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 1,400 |
| 2025-05-20 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 200 |
| 2025-05-19 | 3.700 | 3.750 | 3.640 | 3.640 | 3.640 | 1,100 |
| 2025-05-16 | 3.650 | 3.650 | 3.630 | 3.630 | 3.630 | 500 |
| 2025-05-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-05-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-05-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
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.