Dexco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	8.290	8.580	8.280	8.500	7.221	4,447,296
2023-08-29	8.170	8.280	8.100	8.250	7.009	2,006,368
2023-08-28	7.910	8.180	7.900	8.130	6.907	2,497,376
2023-08-25	8.080	8.150	7.820	7.880	6.694	3,743,488
2023-08-24	8.320	8.320	8.070	8.100	6.881	2,437,120
2023-08-23	8.290	8.350	8.140	8.290	7.042	2,660,224
2023-08-22	8.230	8.380	8.170	8.230	6.991	2,323,104
2023-08-21	8.320	8.350	8.110	8.160	6.932	3,407,600
2023-08-18	8.290	8.390	8.170	8.300	7.051	4,772,544
2023-08-17	8.770	8.820	8.290	8.340	7.085	5,284,160
2023-08-16	8.720	8.950	8.600	8.660	7.357	4,492,992
2023-08-15	8.900	8.900	8.680	8.750	7.433	2,968,896
2023-08-14	8.870	9.050	8.720	8.840	7.510	5,159,168
2023-08-11	8.990	9.100	8.820	8.950	7.603	4,764,592
2023-08-10	9.150	9.280	8.880	8.990	7.637	4,030,096
2023-08-09	8.920	9.060	8.840	9.040	7.680	3,417,792
2023-08-08	9.300	9.340	8.970	9.000	7.646	4,739,056
2023-08-07	9.390	9.570	9.130	9.510	8.079	5,572,560
2023-08-04	8.770	9.460	8.750	9.350	7.943	11,707,136
2023-08-03	8.560	8.900	8.270	8.790	7.467	8,703,296
2023-08-02	8.440	8.440	8.180	8.350	7.093	3,523,296
2023-08-01	8.380	8.610	8.240	8.440	7.170	8,630,160
2023-07-31	7.910	8.420	7.900	8.370	7.110	9,119,600
2023-07-28	7.900	7.910	7.770	7.840	6.660	1,863,792
2023-07-27	7.910	8.080	7.810	7.810	6.635	4,578,896
2023-07-26	7.750	7.980	7.700	7.910	6.720	3,948,672
2023-07-25	7.940	7.980	7.720	7.750	6.584	3,309,264
2023-07-24	7.620	7.880	7.500	7.800	6.626	3,623,424
2023-07-21	7.480	7.680	7.380	7.620	6.473	3,256,848
2023-07-20	7.500	7.580	7.380	7.440	6.320	2,797,312
2023-07-19	7.530	7.570	7.460	7.460	6.337	1,975,232
2023-07-18	7.670	7.670	7.520	7.570	6.431	4,391,520
2023-07-17	7.490	7.720	7.430	7.640	6.490	2,871,008
2023-07-14	7.740	7.740	7.490	7.580	6.439	3,194,240
2023-07-13	7.860	7.950	7.670	7.730	6.567	3,265,584
2023-07-12	8.100	8.110	7.680	7.790	6.618	6,353,424
2023-07-11	8.120	8.150	7.860	8.020	6.813	4,992,624
2023-07-10	8.160	8.310	8.150	8.160	6.932	1,253,392
2023-07-07	8.040	8.340	7.970	8.240	7.000	4,013,856
2023-07-06	8.100	8.130	7.930	7.960	6.762	6,126,848
2023-07-05	8.310	8.400	8.140	8.180	6.949	7,221,536
2023-07-04	8.310	8.460	8.300	8.360	7.102	2,455,152
2023-07-03	8.350	8.510	8.270	8.380	7.119	5,592,496
2023-06-30	8.600	8.780	8.310	8.350	7.093	5,291,440
2023-06-29	7.980	8.320	7.620	8.220	6.983	12,307,904
2023-06-28	8.300	8.380	8.000	8.000	6.796	5,575,248
2023-06-27	8.750	8.770	8.140	8.300	7.051	5,015,584
2023-06-26	8.880	8.950	8.600	8.700	7.391	2,268,224
2023-06-23	8.880	8.990	8.760	8.920	7.578	2,382,128
2023-06-22	9.180	9.210	8.710	8.880	7.544	5,722,752
2023-06-21	9.460	9.510	9.250	9.250	7.858	3,315,872
2023-06-20	9.350	9.550	9.340	9.470	8.045	4,868,976
2023-06-19	9.100	9.430	9.070	9.330	7.926	4,657,632
2023-06-16	8.820	9.220	8.790	9.090	7.722	6,096,832
2023-06-15	8.700	8.890	8.570	8.820	7.493	2,887,024
2023-06-14	8.500	8.730	8.470	8.720	7.408	5,838,224
2023-06-13	8.650	8.720	8.430	8.470	7.195	2,749,376
2023-06-12	8.640	8.680	8.480	8.620	7.323	4,271,008
2023-06-09	8.910	8.970	8.640	8.680	7.374	5,653,312
2023-06-07	9.000	9.100	8.740	8.850	7.518	3,242,512

← NewerPage 14 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.