DTCOM - Direct to Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 200 |
| 2024-08-07 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 300 |
| 2024-08-01 | 6.450 | 6.890 | 6.450 | 6.860 | 6.860 | 1,800 |
| 2024-07-10 | 6.240 | 6.290 | 6.240 | 6.290 | 6.290 | 1,100 |
| 2024-06-25 | 5.630 | 6.280 | 5.630 | 6.280 | 6.280 | 1,600 |
| 2024-06-24 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 200 |
| 2024-05-15 | 5.300 | 5.400 | 5.240 | 5.400 | 5.400 | 300 |
| 2024-04-29 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 200 |
| 2024-04-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2024-03-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2024-03-26 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 100 |
| 2024-03-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2024-03-20 | 5.550 | 5.550 | 4.500 | 4.500 | 4.500 | 1,100 |
| 2024-03-11 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 100 |
| 2024-03-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 100 |
| 2024-03-05 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 100 |
| 2024-03-04 | 5.700 | 6.000 | 5.690 | 5.690 | 5.690 | 300 |
| 2024-02-28 | 5.200 | 5.600 | 5.200 | 5.600 | 5.600 | 200 |
| 2024-02-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2024-02-08 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 200 |
| 2024-02-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2024-02-01 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 300 |
| 2024-01-26 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 400 |
| 2024-01-25 | 5.360 | 5.360 | 4.410 | 4.470 | 4.470 | 900 |
| 2024-01-24 | 5.000 | 7.500 | 4.600 | 4.600 | 4.600 | 7,000 |
| 2024-01-05 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 100 |
| 2024-01-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 100 |
| 2024-01-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 300 |
| 2023-12-26 | 4.150 | 4.500 | 4.150 | 4.500 | 4.500 | 300 |
| 2023-12-21 | 4.100 | 4.400 | 4.100 | 4.400 | 4.400 | 1,000 |
| 2023-12-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 100 |
| 2023-12-15 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 100 |
| 2023-12-14 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 100 |
| 2023-12-07 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 200 |
| 2023-12-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2023-12-01 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 100 |
| 2023-11-30 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 600 |
| 2023-11-29 | 4.450 | 5.000 | 4.450 | 5.000 | 5.000 | 700 |
| 2023-11-28 | 4.600 | 5.000 | 4.600 | 5.000 | 5.000 | 300 |
| 2023-11-17 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 200 |
| 2023-10-05 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 100 |
| 2023-09-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2023-08-28 | 4.820 | 4.910 | 4.820 | 4.910 | 4.910 | 200 |
| 2023-08-15 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-08-14 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 200 |
| 2023-08-09 | 5.550 | 5.550 | 5.300 | 5.300 | 5.300 | 300 |
| 2023-08-08 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 200 |
| 2023-08-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 300 |
| 2023-07-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2023-07-03 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 1,600 |
| 2023-06-29 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 300 |
| 2023-06-23 | 5.800 | 6.000 | 5.500 | 5.500 | 5.500 | 300 |
| 2023-06-22 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 200 |
| 2023-06-20 | 5.800 | 5.870 | 5.440 | 5.650 | 5.650 | 2,500 |
| 2023-05-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 100 |
| 2023-05-25 | 4.900 | 5.600 | 4.900 | 5.600 | 5.600 | 1,000 |
| 2023-05-23 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 400 |
| 2023-05-18 | 4.680 | 4.720 | 4.500 | 4.720 | 4.720 | 1,100 |
| 2023-05-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 300 |
| 2023-05-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 300 |
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.