Dexco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	10.050	10.160	9.680	9.680	7.049	7,614,376
2022-06-15	10.430	10.560	10.130	10.250	7.464	5,163,558
2022-06-14	10.220	10.370	10.090	10.280	7.486	3,561,835
2022-06-13	10.390	10.410	10.050	10.200	7.427	2,613,811
2022-06-10	10.710	10.810	10.490	10.560	7.689	2,489,379
2022-06-09	10.770	10.960	10.530	10.890	7.930	3,746,388
2022-06-08	10.910	11.080	10.670	10.750	7.828	2,810,931
2022-06-07	11.100	11.150	10.920	10.970	7.988	2,161,790
2022-06-06	11.490	11.490	11.140	11.200	8.155	2,232,137
2022-06-03	11.760	11.830	11.390	11.430	8.323	3,503,684
2022-06-02	11.260	11.820	11.240	11.690	8.512	5,427,452
2022-06-01	11.210	11.570	10.950	11.150	8.119	6,597,236
2022-05-31	11.330	11.510	11.170	11.210	8.163	4,235,739
2022-05-30	11.590	11.730	11.220	11.230	8.177	1,823,606
2022-05-27	11.330	11.690	11.300	11.460	8.345	2,928,956
2022-05-26	11.430	11.550	11.360	11.430	8.323	3,165,008
2022-05-25	11.000	11.530	10.970	11.380	8.286	5,895,489
2022-05-24	11.580	11.580	10.900	11.100	8.083	5,704,283
2022-05-23	11.710	11.910	11.510	11.620	8.461	3,927,000
2022-05-20	11.510	11.800	11.400	11.620	8.461	4,753,425
2022-05-19	11.790	11.790	11.430	11.430	8.323	4,732,481
2022-05-18	12.540	12.540	11.790	11.790	8.585	4,378,281
2022-05-17	12.380	12.930	12.380	12.600	9.175	3,138,027
2022-05-16	12.080	12.370	12.020	12.250	8.920	3,049,200
2022-05-13	12.020	12.320	12.000	12.080	8.796	3,511,569
2022-05-12	11.770	11.990	11.730	11.980	8.723	2,714,958
2022-05-11	12.440	12.440	11.830	11.870	8.643	5,663,257
2022-05-10	12.430	12.490	12.200	12.410	9.036	3,207,758
2022-05-09	12.240	12.500	12.190	12.310	8.964	3,566,640
2022-05-06	12.780	12.780	12.380	12.440	9.058	4,298,940
2022-05-05	13.180	13.180	12.610	12.780	9.306	3,565,038
2022-05-04	12.800	13.340	12.530	13.260	9.655	3,337,364
2022-05-03	12.660	12.960	12.500	12.850	9.357	4,752,686
2022-05-02	12.680	12.740	12.340	12.630	9.197	5,069,556
2022-04-29	12.830	13.160	12.540	12.870	9.371	10,523,620
2022-04-28	12.280	12.670	12.200	12.630	9.197	7,261,900
2022-04-27	12.360	12.430	12.100	12.340	8.985	3,460,811
2022-04-26	12.560	12.660	12.170	12.180	8.869	4,753,672
2022-04-25	12.360	12.750	12.250	12.660	9.218	4,113,771
2022-04-22	12.740	12.770	12.360	12.450	9.066	4,073,238
2022-04-20	13.070	13.160	12.730	12.770	9.299	4,501,235
2022-04-19	13.170	13.170	12.780	13.070	9.517	5,870,356
2022-04-18	13.110	13.260	13.000	13.210	9.619	2,005,572
2022-04-14	13.200	13.200	12.890	13.100	9.539	3,711,523
2022-04-13	13.210	13.380	13.130	13.200	9.612	3,247,059
2022-04-12	13.400	13.400	12.990	13.170	9.590	4,381,115
2022-04-11	13.420	13.430	13.070	13.090	9.532	4,180,299
2022-04-08	13.750	13.880	13.420	13.600	9.903	4,208,881
2022-04-07	13.500	13.840	13.200	13.840	10.078	7,784,884
2022-04-06	14.100	14.130	13.500	13.600	9.903	4,565,915
2022-04-05	14.650	14.720	14.140	14.200	10.340	4,367,686
2022-04-04	14.460	14.770	14.300	14.720	10.719	3,176,096
2022-04-01	14.770	14.790	14.280	14.530	10.580	5,837,955
2022-03-31	14.550	14.700	14.360	14.680	10.689	5,082,492
2022-03-30	14.470	14.880	14.280	14.540	10.587	5,387,412
2022-03-29	14.560	14.740	14.430	14.470	10.536	2,723,582
2022-03-28	14.190	14.220	13.800	14.080	10.252	3,033,184
2022-03-25	14.410	14.460	14.130	14.140	10.296	2,390,449
2022-03-24	14.230	14.500	13.940	14.400	10.485	3,390,833
2022-03-23	14.160	14.270	14.010	14.180	10.325	2,773,108

← NewerPage 19 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.