Dexco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.650 | 8.230 | 7.650 | 8.160 | 7.146 | 6,148,016 |
| 2024-02-26 | 8.030 | 8.090 | 7.580 | 7.580 | 6.638 | 5,336,688 |
| 2024-02-23 | 8.160 | 8.270 | 8.000 | 8.060 | 7.058 | 3,323,600 |
| 2024-02-22 | 7.870 | 8.190 | 7.870 | 8.160 | 7.146 | 5,364,800 |
| 2024-02-21 | 7.790 | 8.010 | 7.740 | 7.820 | 6.848 | 4,161,584 |
| 2024-02-20 | 7.300 | 7.840 | 7.280 | 7.800 | 6.831 | 5,652,752 |
| 2024-02-19 | 7.440 | 7.440 | 7.230 | 7.360 | 6.445 | 3,691,632 |
| 2024-02-16 | 7.360 | 7.500 | 7.350 | 7.420 | 6.498 | 3,815,392 |
| 2024-02-15 | 7.430 | 7.500 | 7.290 | 7.350 | 6.437 | 3,635,632 |
| 2024-02-14 | 7.520 | 7.550 | 7.340 | 7.430 | 6.507 | 3,834,992 |
| 2024-02-09 | 7.650 | 7.700 | 7.560 | 7.560 | 6.620 | 1,601,488 |
| 2024-02-08 | 7.720 | 7.750 | 7.570 | 7.640 | 6.690 | 5,629,792 |
| 2024-02-07 | 7.740 | 7.870 | 7.700 | 7.750 | 6.787 | 2,422,784 |
| 2024-02-06 | 7.630 | 7.870 | 7.620 | 7.770 | 6.804 | 1,799,168 |
| 2024-02-05 | 7.650 | 7.680 | 7.480 | 7.600 | 6.655 | 2,261,616 |
| 2024-02-02 | 7.890 | 7.960 | 7.640 | 7.640 | 6.690 | 2,679,376 |
| 2024-02-01 | 7.760 | 7.910 | 7.710 | 7.900 | 6.918 | 2,129,120 |
| 2024-01-31 | 7.700 | 8.090 | 7.700 | 7.740 | 6.778 | 5,710,992 |
| 2024-01-30 | 7.670 | 7.740 | 7.570 | 7.700 | 6.743 | 2,923,424 |
| 2024-01-29 | 7.820 | 7.830 | 7.540 | 7.680 | 6.725 | 2,689,792 |
| 2024-01-26 | 7.750 | 7.850 | 7.700 | 7.810 | 6.839 | 3,094,672 |
| 2024-01-25 | 7.700 | 7.790 | 7.630 | 7.750 | 6.787 | 2,876,944 |
| 2024-01-24 | 7.660 | 7.750 | 7.590 | 7.650 | 6.699 | 2,747,696 |
| 2024-01-23 | 7.510 | 7.660 | 7.450 | 7.640 | 6.690 | 2,208,304 |
| 2024-01-22 | 7.610 | 7.640 | 7.350 | 7.460 | 6.533 | 1,872,640 |
| 2024-01-19 | 7.490 | 7.600 | 7.330 | 7.570 | 6.629 | 4,396,672 |
| 2024-01-18 | 7.690 | 7.730 | 7.430 | 7.510 | 6.577 | 3,413,424 |
| 2024-01-17 | 7.700 | 7.710 | 7.500 | 7.660 | 6.708 | 3,708,880 |
| 2024-01-16 | 7.910 | 7.940 | 7.630 | 7.700 | 6.743 | 3,960,544 |
| 2024-01-15 | 7.980 | 8.070 | 7.880 | 8.000 | 7.006 | 3,153,696 |
| 2024-01-12 | 7.800 | 8.100 | 7.800 | 7.980 | 6.988 | 3,741,248 |
| 2024-01-11 | 7.920 | 7.970 | 7.710 | 7.830 | 6.857 | 1,804,656 |
| 2024-01-10 | 8.070 | 8.090 | 7.870 | 7.910 | 6.927 | 2,600,080 |
| 2024-01-09 | 8.060 | 8.190 | 7.960 | 8.020 | 7.023 | 4,624,032 |
| 2024-01-08 | 7.620 | 8.140 | 7.600 | 8.080 | 7.076 | 4,403,616 |
| 2024-01-05 | 7.430 | 7.710 | 7.360 | 7.640 | 6.690 | 5,133,296 |
| 2024-01-04 | 7.670 | 7.670 | 7.430 | 7.460 | 6.533 | 3,423,504 |
| 2024-01-03 | 7.740 | 7.830 | 7.660 | 7.700 | 6.743 | 2,597,728 |
| 2024-01-02 | 8.000 | 8.060 | 7.730 | 7.780 | 6.813 | 4,019,232 |
| 2023-12-28 | 8.020 | 8.160 | 7.960 | 8.070 | 7.067 | 2,558,528 |
| 2023-12-27 | 8.180 | 8.180 | 8.050 | 8.060 | 7.058 | 2,769,312 |
| 2023-12-26 | 8.180 | 8.230 | 8.070 | 8.160 | 7.146 | 1,866,928 |
| 2023-12-22 | 8.320 | 8.360 | 8.130 | 8.200 | 7.181 | 2,775,472 |
| 2023-12-21 | 8.200 | 8.320 | 8.120 | 8.280 | 7.251 | 3,250,576 |
| 2023-12-20 | 8.190 | 8.270 | 8.050 | 8.090 | 7.085 | 4,089,232 |
| 2023-12-19 | 8.100 | 8.540 | 8.100 | 8.380 | 7.338 | 4,673,312 |
| 2023-12-18 | 8.050 | 8.270 | 8.020 | 8.060 | 6.847 | 3,620,624 |
| 2023-12-15 | 8.160 | 8.200 | 7.970 | 7.970 | 6.771 | 4,048,464 |
| 2023-12-14 | 7.900 | 8.350 | 7.880 | 8.100 | 6.881 | 8,565,424 |
| 2023-12-13 | 7.360 | 7.770 | 7.350 | 7.730 | 6.567 | 4,382,896 |
| 2023-12-12 | 7.340 | 7.450 | 7.300 | 7.320 | 6.218 | 1,885,296 |
| 2023-12-11 | 7.630 | 7.650 | 7.340 | 7.340 | 6.235 | 3,100,720 |
| 2023-12-08 | 7.460 | 7.640 | 7.350 | 7.620 | 6.473 | 3,884,832 |
| 2023-12-07 | 7.390 | 7.510 | 7.360 | 7.410 | 6.295 | 2,469,600 |
| 2023-12-06 | 7.450 | 7.520 | 7.270 | 7.300 | 6.201 | 2,315,264 |
| 2023-12-05 | 7.240 | 7.450 | 7.220 | 7.390 | 6.278 | 3,083,808 |
| 2023-12-04 | 7.400 | 7.440 | 7.190 | 7.200 | 6.117 | 2,779,952 |
| 2023-12-01 | 7.310 | 7.480 | 7.210 | 7.430 | 6.312 | 2,971,584 |
| 2023-11-30 | 7.270 | 7.340 | 7.150 | 7.260 | 6.167 | 2,916,032 |
| 2023-11-29 | 7.190 | 7.370 | 7.190 | 7.190 | 6.108 | 2,591,456 |
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.