Dexco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.030	5.030	4.920	5.020	5.020	949,900
2026-07-21	5.030	5.030	4.880	4.950	4.950	1,168,000
2026-07-20	5.080	5.140	4.970	5.000	5.000	946,000
2026-07-17	5.150	5.210	4.990	5.090	5.090	2,080,800
2026-07-16	5.160	5.250	5.120	5.170	5.170	1,778,900
2026-07-15	5.100	5.230	5.060	5.190	5.190	2,369,300
2026-07-14	4.960	5.130	4.950	5.090	5.090	2,167,100
2026-07-13	4.900	5.030	4.870	4.950	4.950	875,800
2026-07-10	4.920	5.020	4.870	4.990	4.990	2,169,300
2026-07-09	4.780	4.900	4.760	4.860	4.860	858,900
2026-07-08	4.780	4.850	4.720	4.780	4.780	1,165,700
2026-07-07	4.830	4.890	4.810	4.840	4.840	1,838,100
2026-07-06	4.960	4.960	4.830	4.850	4.850	1,480,800
2026-07-03	4.960	5.000	4.880	4.960	4.960	738,000
2026-07-02	4.980	5.050	4.870	4.920	4.920	1,257,800
2026-07-01	4.910	5.010	4.830	4.950	4.950	1,896,800
2026-06-30	4.930	5.050	4.920	4.970	4.970	2,807,100
2026-06-29	4.930	4.990	4.900	4.950	4.950	1,354,700
2026-06-26	4.990	5.110	4.920	4.970	4.970	1,288,900
2026-06-25	4.930	5.060	4.880	5.020	5.020	2,371,400
2026-06-24	4.830	4.950	4.780	4.900	4.900	2,469,000
2026-06-23	4.710	4.880	4.710	4.830	4.830	1,082,400
2026-06-22	4.850	4.910	4.750	4.830	4.830	2,815,100
2026-06-19	4.790	4.840	4.720	4.840	4.840	1,054,600
2026-06-18	4.780	4.900	4.740	4.780	4.780	1,896,200
2026-06-17	4.830	4.910	4.720	4.770	4.770	4,372,000
2026-06-16	4.680	4.840	4.680	4.790	4.790	2,182,500
2026-06-15	4.800	4.880	4.730	4.730	4.730	1,704,900
2026-06-12	4.660	4.770	4.610	4.740	4.740	1,522,500
2026-06-11	4.630	4.770	4.540	4.650	4.650	2,071,600
2026-06-10	4.730	4.730	4.530	4.590	4.590	2,260,500
2026-06-09	4.550	4.750	4.550	4.690	4.690	1,448,300
2026-06-08	4.550	4.600	4.540	4.540	4.540	727,700
2026-06-05	4.550	4.610	4.530	4.600	4.600	1,243,900
2026-06-03	4.700	4.740	4.590	4.620	4.620	2,651,600
2026-06-02	4.750	4.810	4.690	4.760	4.760	1,435,200
2026-06-01	4.810	4.820	4.660	4.740	4.740	1,830,700
2026-05-29	4.800	4.810	4.670	4.760	4.760	3,316,500
2026-05-28	4.930	4.930	4.780	4.790	4.790	2,314,100
2026-05-27	4.900	4.980	4.890	4.890	4.890	1,337,400
2026-05-26	4.850	4.930	4.790	4.930	4.930	2,073,800
2026-05-25	4.890	4.950	4.850	4.910	4.910	1,838,000
2026-05-22	4.900	4.940	4.790	4.840	4.840	2,013,500
2026-05-21	4.960	4.980	4.850	4.930	4.930	1,533,200
2026-05-20	4.740	5.030	4.700	4.990	4.990	2,012,800
2026-05-19	4.780	4.780	4.670	4.710	4.710	1,671,800
2026-05-18	4.930	4.950	4.770	4.820	4.820	1,678,600
2026-05-15	5.070	5.090	4.900	4.930	4.930	3,430,600
2026-05-14	5.270	5.270	5.140	5.160	5.160	1,766,400
2026-05-13	5.400	5.510	5.130	5.170	5.170	2,974,200
2026-05-12	5.610	5.650	5.420	5.450	5.450	3,858,200
2026-05-11	5.750	5.790	5.620	5.690	5.690	2,368,400
2026-05-08	5.720	5.930	5.650	5.770	5.770	4,182,400
2026-05-07	5.640	5.920	5.600	5.660	5.660	13,591,800
2026-05-06	5.270	5.440	5.230	5.390	5.390	2,123,300
2026-05-05	5.170	5.280	5.170	5.240	5.240	1,460,400
2026-05-04	5.240	5.280	5.150	5.200	5.200	1,621,100
2026-04-30	5.210	5.270	5.150	5.210	5.210	2,116,000
2026-04-29	5.180	5.200	5.080	5.140	5.140	2,689,600
2026-04-28	5.210	5.250	5.130	5.250	5.250	1,245,300

← NewerPage 2 of 3 · 125 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.