Dexco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	6.200	6.490	6.170	6.480	5.505	13,138,720
2023-03-07	6.650	6.650	6.160	6.180	5.250	12,238,800
2023-03-06	6.570	6.680	6.450	6.630	5.632	10,017,168
2023-03-03	6.540	6.650	6.470	6.510	5.530	3,062,864
2023-03-02	6.450	6.570	6.390	6.510	5.530	4,601,968
2023-03-01	6.530	6.670	6.400	6.460	5.488	10,064,656
2023-02-28	6.380	6.570	6.290	6.520	5.539	11,314,464
2023-02-27	6.430	6.530	6.320	6.350	5.394	4,480,112
2023-02-24	6.840	6.930	6.410	6.420	5.454	6,864,144
2023-02-23	6.690	6.950	6.690	6.840	5.811	6,662,880
2023-02-22	6.710	6.790	6.600	6.720	5.709	5,313,728
2023-02-17	6.730	6.850	6.700	6.840	5.811	6,478,080
2023-02-16	6.740	6.860	6.630	6.800	5.777	3,542,336
2023-02-15	6.750	6.940	6.670	6.800	5.777	5,376,560
2023-02-14	6.910	6.960	6.640	6.730	5.717	3,417,680
2023-02-13	6.830	6.960	6.770	6.890	5.853	2,440,592
2023-02-10	6.860	6.950	6.800	6.880	5.845	4,032,672
2023-02-08	7.070	7.160	6.910	7.100	6.032	3,861,424
2023-02-07	7.210	7.260	6.930	7.020	5.964	3,893,120
2023-02-06	7.190	7.330	7.090	7.220	6.133	4,107,824
2023-02-03	7.270	7.380	7.130	7.150	6.074	3,743,824
2023-02-02	7.420	7.570	7.210	7.250	6.159	5,105,296
2023-02-01	7.550	7.590	7.340	7.470	6.346	7,861,056
2023-01-31	7.110	7.590	7.110	7.540	6.405	10,919,776
2023-01-30	7.100	7.200	6.980	7.050	5.989	4,214,448
2023-01-27	7.250	7.250	7.000	7.110	6.040	3,509,968
2023-01-26	7.370	7.500	7.250	7.260	6.167	3,411,408
2023-01-25	7.370	7.420	7.070	7.350	6.244	10,625,104
2023-01-24	7.250	7.400	6.970	7.360	6.252	11,374,160
2023-01-23	7.180	7.400	7.150	7.250	6.159	6,147,456
2023-01-20	7.010	7.180	6.870	7.160	6.083	6,939,296
2023-01-19	6.970	7.060	6.880	7.020	5.964	4,689,888
2023-01-18	7.030	7.200	6.950	7.040	5.981	4,785,536
2023-01-17	6.820	7.000	6.810	6.950	5.904	3,059,280
2023-01-16	6.890	6.950	6.750	6.820	5.794	1,984,192
2023-01-13	7.020	7.090	6.830	6.940	5.896	4,744,096
2023-01-12	7.040	7.200	6.950	7.090	6.023	4,687,984
2023-01-11	7.050	7.150	6.910	7.090	6.023	3,623,872
2023-01-10	6.860	7.080	6.790	7.050	5.989	4,491,424
2023-01-09	6.760	7.030	6.670	6.900	5.862	4,746,784
2023-01-06	6.860	6.950	6.750	6.810	5.785	4,477,200
2023-01-05	6.720	6.880	6.590	6.850	5.819	5,298,160
2023-01-04	6.480	6.720	6.390	6.670	5.666	5,067,216
2023-01-03	6.680	6.760	6.420	6.450	5.479	3,374,448
2023-01-02	6.690	6.690	6.450	6.630	5.632	1,670,816
2022-12-29	6.830	6.950	6.730	6.780	5.760	7,491,344
2022-12-28	6.470	6.820	6.440	6.790	5.768	4,183,536
2022-12-27	6.570	6.600	6.260	6.450	5.479	4,734,128
2022-12-26	6.840	6.890	6.470	6.550	5.564	2,978,080
2022-12-23	6.750	6.960	6.620	6.840	5.811	8,910,832
2022-12-22	6.720	6.740	6.470	6.610	5.615	6,564,096
2022-12-21	6.790	6.880	6.510	6.740	5.726	4,678,912
2022-12-20	7.370	7.590	7.280	7.440	5.746	5,501,372
2022-12-19	7.490	7.520	7.200	7.350	5.676	6,121,561
2022-12-16	7.380	7.620	7.300	7.450	5.754	12,064,360
2022-12-15	7.010	7.450	7.000	7.260	5.607	6,007,478
2022-12-14	7.310	7.470	7.120	7.360	5.684	9,500,691
2022-12-13	7.380	7.570	7.270	7.310	5.323	7,822,460
2022-12-12	7.360	7.500	7.190	7.360	5.359	5,319,529
2022-12-09	7.580	7.580	7.350	7.360	5.359	4,745,294

← NewerPage 16 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.