DTCOM - Direct to Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-05-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-05-08 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-05-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-05-06 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-05-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-05-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 100 |
| 2025-04-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-04-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-04-28 | 3.800 | 3.850 | 3.620 | 3.850 | 3.850 | 400 |
| 2025-04-25 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 400 |
| 2025-04-23 | 3.850 | 3.980 | 3.650 | 3.650 | 3.650 | 2,800 |
| 2025-04-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100 |
| 2025-04-11 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 300 |
| 2025-04-10 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 600 |
| 2025-04-09 | 3.900 | 4.000 | 3.700 | 3.700 | 3.700 | 1,600 |
| 2025-04-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100 |
| 2025-03-27 | 3.800 | 3.900 | 3.750 | 3.900 | 3.900 | 1,300 |
| 2025-03-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,500 |
| 2025-03-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100 |
| 2025-03-18 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 400 |
| 2025-03-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2025-03-05 | 3.800 | 4.000 | 3.750 | 4.000 | 4.000 | 500 |
| 2025-02-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 100 |
| 2025-02-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 200 |
| 2025-02-18 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 200 |
| 2025-02-17 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 100 |
| 2025-02-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 100 |
| 2025-02-05 | 4.300 | 4.300 | 3.700 | 4.000 | 4.000 | 1,100 |
| 2025-02-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2025-01-02 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 200 |
| 2024-12-27 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 400 |
| 2024-12-18 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 100 |
| 2024-11-19 | 3.520 | 4.370 | 3.520 | 4.370 | 4.370 | 600 |
| 2024-11-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2024-10-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2024-10-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 700 |
| 2024-10-18 | 4.020 | 4.020 | 3.960 | 3.960 | 3.960 | 1,000 |
| 2024-10-09 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 100 |
| 2024-10-01 | 4.100 | 4.350 | 4.100 | 4.350 | 4.350 | 600 |
| 2024-09-30 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 3,500 |
| 2024-09-27 | 4.470 | 4.470 | 4.450 | 4.450 | 4.450 | 500 |
| 2024-09-26 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 200 |
| 2024-09-25 | 4.500 | 4.750 | 4.400 | 4.750 | 4.750 | 1,300 |
| 2024-09-24 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 700 |
| 2024-09-23 | 5.090 | 5.750 | 4.700 | 4.760 | 4.760 | 11,100 |
| 2024-09-20 | 4.300 | 5.300 | 4.300 | 5.090 | 5.090 | 6,900 |
| 2024-09-19 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 100 |
| 2024-09-17 | 4.300 | 4.310 | 4.300 | 4.310 | 4.310 | 700 |
| 2024-09-05 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 300 |
| 2024-09-04 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 400 |
| 2024-08-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2024-08-28 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 900 |
| 2024-08-26 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 500 |
| 2024-08-23 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 100 |
| 2024-08-22 | 4.810 | 4.900 | 4.500 | 4.580 | 4.580 | 5,400 |
| 2024-08-21 | 5.200 | 5.800 | 4.800 | 5.600 | 5.600 | 2,100 |
| 2024-08-20 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 400 |
| 2024-08-19 | 5.760 | 6.830 | 5.740 | 5.740 | 5.740 | 1,100 |
| 2024-08-16 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 1,100 |
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.