Dexco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	7.950	8.020	7.460	7.480	5.447	4,549,652
2022-12-07	7.960	8.190	7.910	8.000	5.825	6,548,449
2022-12-06	7.730	8.170	7.730	8.000	5.825	7,816,054
2022-12-05	8.210	8.210	7.640	7.700	5.607	5,557,675
2022-12-02	8.120	8.280	7.910	8.270	6.022	6,708,979
2022-12-01	8.290	8.290	8.050	8.110	5.905	4,932,928
2022-11-30	8.190	8.410	8.140	8.350	6.080	7,648,379
2022-11-29	8.140	8.450	8.040	8.200	5.971	3,216,998
2022-11-28	8.170	8.210	8.040	8.100	5.898	2,386,260
2022-11-25	8.620	8.660	8.090	8.150	5.935	4,054,635
2022-11-24	8.410	8.820	8.410	8.600	6.262	2,341,908
2022-11-23	8.540	8.540	8.140	8.360	6.087	4,827,345
2022-11-22	8.610	8.760	8.460	8.580	6.248	3,140,491
2022-11-21	8.540	8.670	8.290	8.600	6.262	3,655,836
2022-11-18	8.730	9.010	8.340	8.370	6.095	6,585,779
2022-11-17	8.750	8.800	8.150	8.630	6.284	7,970,424
2022-11-16	9.380	9.500	8.830	8.930	6.502	4,601,027
2022-11-14	9.580	9.670	9.290	9.380	6.830	5,314,108
2022-11-11	9.310	9.740	9.160	9.480	6.903	9,979,939
2022-11-10	10.100	10.190	9.190	9.300	6.772	10,659,633
2022-11-09	10.200	10.420	10.160	10.350	7.536	4,469,326
2022-11-08	10.010	10.350	9.950	10.260	7.471	5,423,387
2022-11-07	10.390	10.520	10.040	10.040	7.311	6,504,836
2022-11-04	10.440	10.750	10.380	10.450	7.609	4,446,657
2022-11-03	10.080	10.550	10.060	10.400	7.573	7,939,131
2022-11-01	9.820	10.390	9.720	10.260	7.471	7,391,753
2022-10-31	9.220	9.870	9.140	9.690	7.056	6,300,448
2022-10-28	9.240	9.490	9.160	9.380	6.830	4,486,697
2022-10-27	8.700	9.450	8.530	9.320	6.786	6,985,809
2022-10-26	9.090	9.120	8.700	8.740	6.364	4,456,020
2022-10-25	9.270	9.300	9.070	9.100	6.626	3,569,104
2022-10-24	9.060	9.390	9.050	9.320	6.786	5,139,657
2022-10-21	8.830	9.210	8.710	9.140	6.655	4,301,404
2022-10-20	8.810	8.950	8.730	8.820	6.422	6,444,838
2022-10-19	8.850	8.940	8.680	8.750	6.371	3,441,715
2022-10-18	9.010	9.050	8.760	8.880	6.466	3,727,169
2022-10-17	9.060	9.100	8.830	8.840	6.437	5,405,646
2022-10-14	9.500	9.620	8.930	8.930	6.502	6,523,809
2022-10-13	9.260	9.620	8.980	9.500	6.917	7,645,052
2022-10-11	9.450	9.480	9.250	9.350	6.808	4,235,123
2022-10-10	9.450	9.560	9.340	9.480	6.903	4,854,819
2022-10-07	9.440	9.570	9.260	9.370	6.823	4,192,372
2022-10-06	9.610	9.710	9.360	9.490	6.910	5,165,899
2022-10-05	9.930	9.970	9.450	9.550	6.954	6,357,612
2022-10-04	10.220	10.260	9.810	9.930	7.231	5,630,116
2022-10-03	9.580	10.100	9.580	10.000	7.282	7,283,707
2022-09-30	9.180	9.440	8.920	9.350	6.808	9,101,892
2022-09-29	9.290	9.320	8.870	9.130	6.648	7,467,275
2022-09-28	9.530	9.790	9.340	9.390	6.837	6,759,121
2022-09-27	10.150	10.150	9.490	9.540	6.947	5,463,920
2022-09-26	10.410	10.530	9.990	10.000	7.282	3,856,776
2022-09-23	10.280	10.340	10.090	10.330	7.522	3,276,380
2022-09-22	10.310	10.530	10.130	10.520	7.660	4,673,468
2022-09-21	10.320	10.480	10.130	10.200	7.427	3,639,574
2022-09-20	10.450	10.580	10.220	10.300	7.500	1,923,891
2022-09-19	9.980	10.500	9.980	10.450	7.609	2,220,064
2022-09-16	9.980	10.140	9.760	10.140	7.384	5,971,873
2022-09-15	10.270	10.400	9.970	10.010	7.289	2,644,241
2022-09-14	10.200	10.530	10.170	10.310	7.507	4,629,363
2022-09-13	10.660	10.710	10.180	10.200	7.427	2,565,516

← NewerPage 17 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.