Dexco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	10.720	10.890	10.670	10.820	7.879	2,134,932
2022-09-09	10.500	10.800	10.400	10.650	7.755	2,844,688
2022-09-08	10.280	10.390	10.120	10.340	7.529	4,399,595
2022-09-06	10.420	10.430	10.040	10.140	7.384	2,654,836
2022-09-05	10.590	10.700	10.340	10.470	7.624	1,657,656
2022-09-02	10.200	10.710	10.120	10.520	7.660	6,463,564
2022-09-01	9.810	10.140	9.700	10.100	7.354	6,986,795
2022-08-31	10.360	10.380	9.840	9.840	7.165	9,555,761
2022-08-30	11.010	11.040	10.340	10.340	7.529	3,359,540
2022-08-29	10.690	11.040	10.630	10.900	7.937	2,472,747
2022-08-26	10.850	10.950	10.690	10.720	7.806	2,000,644
2022-08-25	10.740	10.870	10.710	10.800	7.864	2,185,321
2022-08-24	10.840	10.900	10.630	10.740	7.820	2,416,814
2022-08-23	10.480	10.870	10.330	10.800	7.864	3,346,481
2022-08-22	10.300	10.490	10.100	10.410	7.580	3,183,488
2022-08-19	10.660	10.660	10.280	10.390	7.566	4,232,782
2022-08-18	11.130	11.170	10.650	10.710	7.799	4,132,004
2022-08-17	11.000	11.290	10.940	11.150	8.119	4,772,768
2022-08-16	11.160	11.260	10.920	11.150	8.119	4,004,123
2022-08-15	11.160	11.460	11.090	11.250	8.192	2,816,105
2022-08-12	11.440	11.550	11.080	11.270	8.206	3,399,950
2022-08-11	11.260	11.540	11.090	11.320	8.243	17,013,550
2022-08-10	11.340	11.420	11.080	11.200	8.155	4,963,112
2022-08-09	10.930	11.070	10.750	11.020	8.024	4,002,275
2022-08-08	10.620	11.110	10.590	10.860	7.908	5,070,665
2022-08-05	10.790	10.940	10.480	10.550	7.682	4,798,640
2022-08-04	9.950	11.110	9.940	10.870	7.915	7,830,468
2022-08-03	9.570	9.880	9.530	9.850	7.172	4,770,180
2022-08-02	9.540	9.580	9.260	9.520	6.932	4,932,558
2022-08-01	9.700	9.800	9.500	9.550	6.954	2,842,100
2022-07-29	9.810	10.000	9.680	9.750	7.100	3,673,084
2022-07-28	9.690	9.890	9.530	9.810	7.143	5,311,398
2022-07-27	9.250	9.890	9.250	9.840	7.165	3,978,990
2022-07-26	9.330	9.380	9.150	9.230	6.721	3,274,779
2022-07-25	9.770	9.810	9.330	9.370	6.823	3,037,372
2022-07-22	9.970	9.980	9.650	9.710	7.070	2,164,131
2022-07-21	9.690	10.000	9.510	10.000	7.282	3,700,558
2022-07-20	9.140	9.810	9.090	9.740	7.092	4,158,862
2022-07-19	9.200	9.260	9.030	9.160	6.670	4,365,468
2022-07-18	9.430	9.540	9.140	9.140	6.655	3,256,422
2022-07-15	9.410	9.430	9.150	9.290	6.765	4,281,076
2022-07-14	9.400	9.470	9.210	9.420	6.859	3,464,876
2022-07-13	9.510	9.660	9.380	9.490	6.910	2,220,433
2022-07-12	9.360	9.670	9.250	9.580	6.976	3,649,553
2022-07-11	9.790	9.840	9.300	9.370	6.823	3,279,830
2022-07-08	9.770	9.970	9.710	9.930	7.231	3,624,297
2022-07-07	10.020	10.080	9.780	9.800	7.136	2,839,883
2022-07-06	9.430	9.950	9.400	9.860	7.180	3,800,720
2022-07-05	9.540	9.610	9.190	9.490	6.910	6,004,644
2022-07-04	9.750	9.790	9.600	9.620	7.005	2,241,377
2022-07-01	9.880	9.950	9.610	9.790	7.129	4,335,531
2022-06-30	9.910	10.130	9.830	9.870	7.187	5,066,723
2022-06-29	10.220	10.320	9.910	10.050	7.318	4,994,528
2022-06-28	10.690	10.690	10.150	10.250	7.464	3,476,580
2022-06-27	10.410	10.850	10.370	10.540	7.675	3,935,993
2022-06-24	10.350	10.710	10.310	10.400	7.573	6,041,358
2022-06-23	10.250	10.500	10.150	10.260	7.471	3,647,336
2022-06-22	9.790	10.340	9.710	10.240	7.456	4,393,065
2022-06-21	9.770	10.170	9.650	9.930	7.231	5,285,033
2022-06-20	9.700	9.930	9.630	9.740	7.092	2,110,292

← NewerPage 18 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.