Dexco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 7.670 | 7.800 | 7.570 | 7.690 | 6.801 | 3,654,000 |
| 2024-08-15 | 7.710 | 7.830 | 7.550 | 7.700 | 6.810 | 3,379,040 |
| 2024-08-14 | 7.820 | 7.870 | 7.650 | 7.650 | 6.766 | 2,112,208 |
| 2024-08-13 | 7.660 | 7.850 | 7.620 | 7.780 | 6.881 | 2,600,080 |
| 2024-08-12 | 8.050 | 8.090 | 7.670 | 7.670 | 6.783 | 4,243,568 |
| 2024-08-09 | 7.850 | 8.130 | 7.690 | 8.050 | 7.119 | 7,480,480 |
| 2024-08-08 | 7.500 | 8.040 | 7.500 | 7.840 | 6.934 | 15,085,056 |
| 2024-08-07 | 7.060 | 7.460 | 7.050 | 7.400 | 6.544 | 5,286,400 |
| 2024-08-06 | 7.030 | 7.060 | 6.910 | 7.010 | 6.200 | 2,500,960 |
| 2024-08-05 | 6.930 | 7.050 | 6.860 | 6.940 | 6.138 | 3,188,080 |
| 2024-08-02 | 7.000 | 7.200 | 6.960 | 7.160 | 6.332 | 3,583,776 |
| 2024-08-01 | 7.360 | 7.400 | 6.990 | 6.990 | 6.182 | 3,115,504 |
| 2024-07-31 | 7.100 | 7.360 | 7.100 | 7.310 | 6.465 | 2,893,744 |
| 2024-07-30 | 7.120 | 7.200 | 7.060 | 7.140 | 6.315 | 1,542,912 |
| 2024-07-29 | 7.160 | 7.230 | 7.100 | 7.150 | 6.323 | 1,472,240 |
| 2024-07-26 | 7.030 | 7.210 | 6.910 | 7.190 | 6.359 | 2,959,600 |
| 2024-07-25 | 7.000 | 7.210 | 6.970 | 7.050 | 6.235 | 3,312,400 |
| 2024-07-24 | 7.050 | 7.110 | 6.950 | 7.020 | 6.208 | 5,106,976 |
| 2024-07-23 | 7.230 | 7.240 | 7.080 | 7.080 | 6.261 | 2,790,928 |
| 2024-07-22 | 7.070 | 7.250 | 7.060 | 7.240 | 6.403 | 2,203,152 |
| 2024-07-19 | 6.800 | 7.110 | 6.780 | 7.080 | 6.261 | 5,013,120 |
| 2024-07-18 | 6.860 | 6.920 | 6.750 | 6.800 | 6.014 | 4,893,952 |
| 2024-07-17 | 7.020 | 7.090 | 6.920 | 6.930 | 6.129 | 2,859,808 |
| 2024-07-16 | 7.040 | 7.190 | 7.040 | 7.090 | 6.270 | 1,889,664 |
| 2024-07-15 | 7.230 | 7.310 | 7.040 | 7.050 | 6.235 | 2,939,328 |
| 2024-07-12 | 7.060 | 7.180 | 6.990 | 7.180 | 6.350 | 1,821,008 |
| 2024-07-11 | 7.060 | 7.110 | 7.000 | 7.030 | 6.217 | 2,347,632 |
| 2024-07-10 | 7.100 | 7.110 | 6.880 | 7.010 | 6.200 | 3,398,080 |
| 2024-07-09 | 6.830 | 7.030 | 6.710 | 7.030 | 6.217 | 4,207,392 |
| 2024-07-08 | 6.850 | 6.900 | 6.750 | 6.850 | 6.058 | 2,766,960 |
| 2024-07-05 | 6.740 | 6.870 | 6.640 | 6.850 | 6.058 | 2,415,168 |
| 2024-07-04 | 6.650 | 6.850 | 6.650 | 6.770 | 5.987 | 3,380,944 |
| 2024-07-03 | 6.560 | 6.690 | 6.540 | 6.600 | 5.837 | 2,670,976 |
| 2024-07-02 | 6.530 | 6.610 | 6.410 | 6.490 | 5.740 | 6,491,520 |
| 2024-07-01 | 6.560 | 6.650 | 6.450 | 6.510 | 5.757 | 3,806,096 |
| 2024-06-28 | 6.800 | 6.850 | 6.550 | 6.560 | 5.802 | 2,533,888 |
| 2024-06-27 | 6.600 | 6.800 | 6.560 | 6.800 | 6.014 | 2,816,016 |
| 2024-06-26 | 6.560 | 6.600 | 6.450 | 6.590 | 5.828 | 4,457,264 |
| 2024-06-25 | 6.650 | 6.680 | 6.540 | 6.580 | 5.819 | 2,874,592 |
| 2024-06-24 | 6.660 | 6.830 | 6.620 | 6.690 | 5.917 | 2,675,008 |
| 2024-06-21 | 6.620 | 6.720 | 6.530 | 6.600 | 5.837 | 3,760,736 |
| 2024-06-20 | 6.760 | 6.910 | 6.630 | 6.660 | 5.890 | 1,913,632 |
| 2024-06-19 | 6.660 | 6.780 | 6.510 | 6.700 | 5.925 | 1,741,936 |
| 2024-06-18 | 6.580 | 6.670 | 6.510 | 6.660 | 5.890 | 2,399,600 |
| 2024-06-17 | 6.660 | 6.680 | 6.530 | 6.580 | 5.819 | 1,696,912 |
| 2024-06-14 | 6.660 | 6.800 | 6.570 | 6.700 | 5.925 | 1,586,928 |
| 2024-06-13 | 6.560 | 6.710 | 6.530 | 6.660 | 5.890 | 2,828,896 |
| 2024-06-12 | 7.010 | 7.040 | 6.580 | 6.580 | 5.819 | 4,458,720 |
| 2024-06-11 | 6.960 | 7.010 | 6.890 | 6.920 | 6.120 | 1,716,288 |
| 2024-06-10 | 6.990 | 7.090 | 6.910 | 6.960 | 6.155 | 3,741,584 |
| 2024-06-07 | 7.030 | 7.120 | 6.930 | 7.010 | 6.200 | 3,440,416 |
| 2024-06-06 | 6.830 | 7.210 | 6.750 | 7.130 | 6.306 | 3,446,240 |
| 2024-06-05 | 6.880 | 7.000 | 6.770 | 6.800 | 6.014 | 4,395,328 |
| 2024-06-04 | 6.930 | 7.070 | 6.870 | 6.900 | 6.102 | 3,941,504 |
| 2024-06-03 | 7.200 | 7.400 | 6.970 | 6.970 | 6.164 | 3,660,160 |
| 2024-05-31 | 7.030 | 7.200 | 7.030 | 7.200 | 6.368 | 6,311,536 |
| 2024-05-29 | 7.360 | 7.360 | 7.090 | 7.090 | 6.270 | 2,201,808 |
| 2024-05-28 | 7.570 | 7.580 | 7.280 | 7.340 | 6.491 | 2,526,384 |
| 2024-05-27 | 7.590 | 7.600 | 7.470 | 7.490 | 6.624 | 1,080,800 |
| 2024-05-24 | 7.500 | 7.660 | 7.460 | 7.540 | 6.668 | 2,547,664 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-17 | 0.0084 BRL |
| 2024-12-18 | 0.0518 BRL |
| 2024-03-12 | 0.0800 BRL |
| 2023-12-19 | 0.2412 BRL |
| 2022-12-14 | 0.4177 BRL |
| 2021-12-14 | 1.7356 BRL |
| 2021-02-17 | 0.5887 BRL |
| 2020-12-14 | 0.3873 BRL |
| 2020-12-11 | 0.4261 BRL |
| 2019-12-16 | 0.5061 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.