Dexco S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	7.090	7.210	7.020	7.180	6.100	3,344,096
2023-11-27	7.110	7.170	7.000	7.090	6.023	3,238,032
2023-11-24	7.210	7.210	7.060	7.120	6.049	3,697,456
2023-11-23	7.320	7.400	7.180	7.220	6.133	2,650,032
2023-11-22	7.180	7.480	7.180	7.330	6.227	4,170,544
2023-11-21	7.330	7.340	7.110	7.170	6.091	2,556,400
2023-11-20	7.300	7.390	7.150	7.330	6.227	3,225,488
2023-11-17	7.310	7.410	7.150	7.260	6.167	5,167,456
2023-11-16	7.160	7.330	7.120	7.310	6.210	7,660,464
2023-11-14	6.870	7.250	6.860	7.170	6.091	9,278,976
2023-11-13	6.800	6.870	6.720	6.850	5.819	4,162,928
2023-11-10	6.480	6.920	6.480	6.840	5.811	11,074,672
2023-11-09	6.640	6.760	6.420	6.460	5.488	13,191,920
2023-11-08	7.200	7.200	6.630	6.630	5.632	26,850,432
2023-11-07	7.450	7.600	7.430	7.550	6.414	4,592,784
2023-11-06	7.440	7.540	7.400	7.470	6.346	5,244,960
2023-11-03	7.070	7.450	7.070	7.410	6.295	9,080,960
2023-11-01	6.930	6.960	6.750	6.890	5.853	6,054,272
2023-10-31	6.750	7.030	6.650	6.860	5.828	8,447,824
2023-10-30	6.640	6.840	6.530	6.690	5.683	9,562,000
2023-10-27	6.660	6.780	6.530	6.570	5.581	5,632,144
2023-10-26	6.560	6.760	6.520	6.670	5.666	5,089,952
2023-10-25	6.600	6.670	6.490	6.560	5.573	4,838,176
2023-10-24	6.720	6.740	6.550	6.610	5.615	5,453,952
2023-10-23	6.530	6.780	6.480	6.650	5.649	6,568,016
2023-10-20	6.580	6.690	6.500	6.580	5.590	7,475,664
2023-10-19	6.740	6.800	6.600	6.620	5.624	6,517,504
2023-10-18	6.840	6.900	6.690	6.730	5.717	7,932,736
2023-10-17	6.940	7.050	6.840	6.870	5.836	4,494,336
2023-10-16	7.070	7.100	6.910	7.020	5.964	4,640,720
2023-10-13	7.190	7.190	6.960	7.000	5.947	5,141,248
2023-10-11	7.340	7.420	7.220	7.270	6.176	3,479,392
2023-10-10	7.220	7.350	7.190	7.320	6.218	4,001,088
2023-10-09	7.120	7.200	6.980	7.180	6.100	4,855,984
2023-10-06	7.330	7.360	7.060	7.200	6.117	6,276,816
2023-10-05	7.550	7.600	7.350	7.440	6.320	2,308,656
2023-10-04	7.440	7.660	7.420	7.550	6.414	3,150,336
2023-10-03	7.380	7.700	7.340	7.390	6.278	5,636,848
2023-10-02	7.700	7.720	7.390	7.450	6.329	5,107,984
2023-09-29	7.850	7.900	7.640	7.700	6.541	4,247,376
2023-09-28	7.590	7.790	7.580	7.700	6.541	5,017,488
2023-09-27	7.820	7.830	7.510	7.600	6.456	5,357,968
2023-09-26	7.830	7.860	7.710	7.760	6.592	3,223,696
2023-09-25	7.760	7.990	7.740	7.850	6.669	4,215,568
2023-09-22	8.000	8.020	7.780	7.800	6.626	4,286,688
2023-09-21	7.950	8.100	7.870	7.960	6.762	5,324,032
2023-09-20	8.060	8.290	7.940	8.150	6.924	5,024,432
2023-09-19	8.100	8.120	7.910	8.010	6.805	4,066,272
2023-09-18	8.000	8.190	7.910	8.100	6.881	4,633,216
2023-09-15	8.280	8.480	7.990	7.990	6.788	10,111,136
2023-09-14	8.180	8.300	8.030	8.030	6.822	4,093,936
2023-09-13	8.000	8.370	7.920	8.150	6.924	6,673,184
2023-09-12	7.740	8.070	7.690	8.010	6.805	3,125,024
2023-09-11	7.700	7.790	7.500	7.750	6.584	2,633,792
2023-09-08	7.620	7.720	7.450	7.630	6.482	3,546,480
2023-09-06	7.820	7.820	7.560	7.630	6.482	5,331,424
2023-09-05	8.050	8.080	7.680	7.790	6.618	20,136,256
2023-09-04	8.180	8.250	8.050	8.130	6.907	2,007,936
2023-09-01	8.000	8.220	7.860	8.200	6.966	5,390,560
2023-08-31	8.500	8.500	7.890	7.960	6.762	5,162,416

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.