Dexco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7.500 | 7.550 | 7.350 | 7.500 | 6.633 | 2,501,856 |
| 2024-05-22 | 7.760 | 7.760 | 7.470 | 7.480 | 6.615 | 2,146,144 |
| 2024-05-21 | 7.850 | 7.900 | 7.730 | 7.810 | 6.907 | 2,524,704 |
| 2024-05-20 | 7.680 | 7.910 | 7.550 | 7.860 | 6.951 | 3,678,080 |
| 2024-05-17 | 7.580 | 7.700 | 7.430 | 7.700 | 6.810 | 2,483,600 |
| 2024-05-16 | 7.600 | 7.640 | 7.470 | 7.590 | 6.713 | 1,705,424 |
| 2024-05-15 | 7.550 | 7.640 | 7.500 | 7.570 | 6.695 | 1,917,216 |
| 2024-05-14 | 7.560 | 7.650 | 7.450 | 7.520 | 6.651 | 2,691,248 |
| 2024-05-13 | 7.530 | 7.650 | 7.460 | 7.520 | 6.651 | 1,953,056 |
| 2024-05-10 | 7.560 | 7.690 | 7.440 | 7.450 | 6.589 | 2,870,000 |
| 2024-05-09 | 7.460 | 7.740 | 7.280 | 7.670 | 6.783 | 4,156,880 |
| 2024-05-08 | 7.430 | 7.710 | 7.350 | 7.670 | 6.783 | 6,716,864 |
| 2024-05-07 | 7.670 | 7.680 | 7.460 | 7.490 | 6.624 | 2,666,272 |
| 2024-05-06 | 7.730 | 7.850 | 7.530 | 7.550 | 6.677 | 4,159,904 |
| 2024-05-03 | 7.560 | 7.940 | 7.560 | 7.830 | 6.925 | 5,860,960 |
| 2024-05-02 | 7.350 | 7.590 | 7.350 | 7.510 | 6.642 | 5,125,456 |
| 2024-04-30 | 7.320 | 7.350 | 7.190 | 7.230 | 6.394 | 4,261,600 |
| 2024-04-29 | 7.310 | 7.420 | 7.280 | 7.350 | 6.500 | 2,693,152 |
| 2024-04-26 | 7.130 | 7.360 | 7.120 | 7.310 | 6.465 | 3,107,104 |
| 2024-04-25 | 7.120 | 7.140 | 6.930 | 7.070 | 6.253 | 3,406,256 |
| 2024-04-24 | 7.210 | 7.270 | 7.120 | 7.130 | 6.306 | 3,709,440 |
| 2024-04-23 | 7.140 | 7.280 | 6.980 | 7.210 | 6.376 | 3,531,136 |
| 2024-04-22 | 7.220 | 7.270 | 7.120 | 7.170 | 6.341 | 2,757,328 |
| 2024-04-19 | 7.190 | 7.340 | 7.120 | 7.210 | 6.376 | 4,004,224 |
| 2024-04-18 | 7.160 | 7.330 | 7.110 | 7.190 | 6.359 | 4,235,616 |
| 2024-04-17 | 7.210 | 7.300 | 7.130 | 7.160 | 6.332 | 3,447,360 |
| 2024-04-16 | 7.390 | 7.420 | 7.180 | 7.180 | 6.350 | 6,415,920 |
| 2024-04-15 | 7.510 | 7.850 | 7.430 | 7.480 | 6.615 | 8,180,592 |
| 2024-04-12 | 7.550 | 7.570 | 7.250 | 7.280 | 6.438 | 7,182,224 |
| 2024-04-11 | 7.540 | 7.660 | 7.480 | 7.600 | 6.721 | 2,548,224 |
| 2024-04-10 | 7.760 | 7.790 | 7.480 | 7.570 | 6.695 | 6,722,912 |
| 2024-04-09 | 7.860 | 7.910 | 7.680 | 7.780 | 6.881 | 2,651,264 |
| 2024-04-08 | 7.450 | 8.020 | 7.450 | 7.780 | 6.881 | 6,370,448 |
| 2024-04-05 | 7.480 | 7.540 | 7.350 | 7.350 | 6.500 | 3,305,792 |
| 2024-04-04 | 7.530 | 7.660 | 7.450 | 7.510 | 6.642 | 3,872,064 |
| 2024-04-03 | 7.570 | 7.570 | 7.360 | 7.480 | 6.615 | 4,633,776 |
| 2024-04-02 | 7.520 | 7.580 | 7.430 | 7.550 | 6.677 | 3,618,048 |
| 2024-04-01 | 7.670 | 7.710 | 7.500 | 7.530 | 6.659 | 5,553,968 |
| 2024-03-28 | 7.780 | 7.780 | 7.660 | 7.680 | 6.792 | 2,380,784 |
| 2024-03-27 | 7.720 | 7.840 | 7.550 | 7.790 | 6.889 | 4,636,352 |
| 2024-03-26 | 7.710 | 7.740 | 7.590 | 7.610 | 6.730 | 4,660,992 |
| 2024-03-25 | 7.930 | 7.970 | 7.700 | 7.750 | 6.854 | 4,268,544 |
| 2024-03-22 | 8.300 | 8.300 | 7.930 | 7.930 | 7.013 | 2,778,720 |
| 2024-03-21 | 8.310 | 8.350 | 8.150 | 8.290 | 7.332 | 1,639,008 |
| 2024-03-20 | 8.310 | 8.410 | 8.040 | 8.340 | 7.376 | 3,974,320 |
| 2024-03-19 | 8.240 | 8.360 | 8.080 | 8.360 | 7.394 | 2,774,576 |
| 2024-03-18 | 8.090 | 8.280 | 8.040 | 8.240 | 7.287 | 2,800,112 |
| 2024-03-15 | 8.180 | 8.300 | 7.980 | 8.100 | 7.164 | 5,787,824 |
| 2024-03-14 | 8.480 | 8.530 | 8.150 | 8.210 | 7.261 | 1,862,336 |
| 2024-03-13 | 8.230 | 8.520 | 8.230 | 8.440 | 7.464 | 2,469,376 |
| 2024-03-12 | 8.240 | 8.520 | 8.210 | 8.350 | 7.385 | 6,362,160 |
| 2024-03-11 | 8.120 | 8.360 | 8.070 | 8.150 | 7.137 | 2,350,768 |
| 2024-03-08 | 7.630 | 8.280 | 7.620 | 8.200 | 7.181 | 4,894,176 |
| 2024-03-07 | 8.000 | 8.000 | 7.600 | 7.680 | 6.725 | 7,088,032 |
| 2024-03-06 | 8.450 | 8.500 | 8.010 | 8.010 | 7.014 | 4,145,008 |
| 2024-03-05 | 8.210 | 8.440 | 8.120 | 8.400 | 7.356 | 3,268,832 |
| 2024-03-04 | 8.300 | 8.460 | 8.150 | 8.210 | 7.190 | 2,047,472 |
| 2024-03-01 | 8.170 | 8.300 | 8.120 | 8.300 | 7.268 | 2,201,584 |
| 2024-02-29 | 8.200 | 8.340 | 8.060 | 8.140 | 7.128 | 2,782,192 |
| 2024-02-28 | 8.090 | 8.260 | 8.080 | 8.220 | 7.198 | 3,407,152 |
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.