Dexco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	8.980	9.060	8.870	8.980	7.629	6,082,272
2023-06-02	8.910	9.190	8.810	8.860	7.527	5,895,232
2023-06-01	8.860	8.910	8.610	8.850	7.518	3,731,504
2023-05-31	8.650	8.930	8.620	8.850	7.518	5,840,464
2023-05-30	8.620	8.740	8.310	8.650	7.348	4,955,216
2023-05-29	8.620	8.620	8.420	8.530	7.246	1,725,696
2023-05-26	8.250	8.700	8.180	8.590	7.297	6,334,272
2023-05-25	8.010	8.250	8.010	8.120	6.898	5,651,856
2023-05-24	8.380	8.420	7.870	7.900	6.711	5,454,064
2023-05-23	8.510	8.850	8.390	8.440	7.170	6,958,336
2023-05-22	8.190	8.510	8.150	8.450	7.178	4,169,984
2023-05-19	8.170	8.480	8.110	8.240	7.000	6,823,264
2023-05-18	7.740	8.150	7.720	8.080	6.864	6,640,032
2023-05-17	7.430	7.770	7.300	7.770	6.601	9,152,976
2023-05-16	7.420	7.560	7.350	7.390	6.278	9,480,128
2023-05-15	7.190	7.490	7.190	7.380	6.269	5,507,376
2023-05-12	7.110	7.230	7.020	7.130	6.057	7,813,232
2023-05-11	7.290	7.290	7.070	7.200	6.117	4,120,704
2023-05-10	7.150	7.350	7.050	7.310	6.210	5,937,904
2023-05-09	6.790	7.230	6.740	7.150	6.074	5,566,960
2023-05-08	6.750	6.940	6.700	6.880	5.845	3,831,968
2023-05-05	6.490	6.740	6.400	6.730	5.717	7,600,320
2023-05-04	6.120	6.530	6.120	6.480	5.505	7,609,056
2023-05-03	5.740	6.060	5.670	6.040	5.131	6,053,936
2023-05-02	5.860	5.870	5.680	5.750	4.885	3,745,280
2023-04-28	5.620	5.890	5.620	5.890	5.004	5,746,944
2023-04-27	5.560	5.690	5.550	5.660	4.808	6,220,368
2023-04-26	5.670	5.690	5.500	5.600	4.757	5,508,608
2023-04-25	5.740	5.750	5.550	5.660	4.808	4,739,840
2023-04-24	5.700	5.800	5.650	5.780	4.910	4,892,272
2023-04-20	5.600	5.730	5.510	5.730	4.868	5,335,008
2023-04-19	5.750	5.750	5.570	5.570	4.732	4,528,160
2023-04-18	6.120	6.120	5.750	5.820	4.944	5,610,528
2023-04-17	6.120	6.160	5.990	6.090	5.174	2,787,232
2023-04-14	6.130	6.250	5.960	6.130	5.208	4,935,056
2023-04-13	6.170	6.190	5.990	6.140	5.216	5,766,992
2023-04-12	6.060	6.270	6.040	6.150	5.225	7,545,552
2023-04-11	5.700	6.040	5.700	6.030	5.123	6,769,280
2023-04-10	5.590	5.680	5.570	5.630	4.783	3,643,584
2023-04-06	5.570	5.610	5.510	5.570	4.732	5,718,048
2023-04-05	5.780	5.810	5.540	5.580	4.740	6,450,416
2023-04-04	5.950	6.090	5.760	5.790	4.919	7,368,816
2023-04-03	5.910	5.950	5.730	5.900	5.012	5,043,696
2023-03-31	6.100	6.130	5.850	5.880	4.995	8,671,824
2023-03-30	5.720	6.110	5.670	6.080	5.165	10,096,912
2023-03-29	5.590	5.610	5.450	5.600	4.757	4,619,888
2023-03-28	5.460	5.570	5.390	5.540	4.706	5,970,608
2023-03-27	5.590	5.680	5.390	5.480	4.655	7,802,704
2023-03-24	5.480	5.550	5.360	5.520	4.689	9,687,552
2023-03-23	5.740	5.770	5.420	5.460	4.638	6,826,176
2023-03-22	5.860	5.870	5.670	5.730	4.868	9,348,752
2023-03-21	6.000	6.030	5.810	5.860	4.978	9,271,920
2023-03-20	6.210	6.250	5.930	6.000	5.097	10,826,480
2023-03-17	6.400	6.520	6.130	6.200	5.267	10,540,432
2023-03-16	6.210	6.550	6.150	6.470	5.496	11,874,800
2023-03-15	6.170	6.220	6.010	6.190	5.259	10,870,496
2023-03-14	6.340	6.620	6.170	6.230	5.292	13,332,592
2023-03-13	6.590	6.720	6.340	6.360	5.403	7,188,496
2023-03-10	7.020	7.060	6.670	6.720	5.709	15,104,656
2023-03-09	6.420	7.270	6.400	7.050	5.989	23,653,952

← NewerPage 15 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.