Dexco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	14.430	14.700	14.010	14.110	10.274	8,819,025
2022-03-21	15.030	15.160	14.210	14.260	10.384	5,111,568
2022-03-18	14.040	14.940	14.030	14.920	10.864	6,078,318
2022-03-17	13.660	14.290	13.490	14.120	10.282	5,309,180
2022-03-16	13.450	13.740	13.170	13.600	9.903	5,431,641
2022-03-15	13.380	13.560	13.190	13.350	9.721	5,181,052
2022-03-14	14.000	14.140	13.360	13.450	9.794	6,428,822
2022-03-11	14.080	14.140	13.400	13.550	9.867	4,733,467
2022-03-10	13.640	14.060	13.340	13.970	10.172	6,391,492
2022-03-09	12.870	13.800	12.870	13.610	9.910	10,894,945
2022-03-08	12.800	13.090	12.330	12.860	9.364	8,100,892
2022-03-07	13.350	13.770	12.710	12.710	9.255	6,031,995
2022-03-04	13.850	13.850	13.270	13.490	9.823	5,442,113
2022-03-03	13.880	14.180	13.750	13.870	10.100	5,641,820
2022-03-02	13.660	14.000	13.660	13.890	10.114	2,547,160
2022-02-25	13.630	13.770	13.330	13.770	10.027	4,778,928
2022-02-24	13.510	13.960	13.420	13.720	9.990	4,396,884
2022-02-23	14.020	14.290	13.920	14.090	10.260	6,216,672
2022-02-22	13.550	14.090	13.440	13.970	10.172	9,830,251
2022-02-21	13.380	13.790	13.210	13.500	9.830	3,086,406
2022-02-18	13.670	13.750	13.310	13.350	9.721	3,633,784
2022-02-17	14.080	14.160	13.620	13.620	9.918	2,760,419
2022-02-16	14.110	14.200	13.920	14.080	10.252	4,290,193
2022-02-15	13.810	14.110	13.770	14.000	10.194	4,128,678
2022-02-14	13.330	13.930	13.330	13.710	9.983	5,137,809
2022-02-11	13.550	13.840	13.280	13.340	9.714	5,959,800
2022-02-10	14.150	14.150	13.540	13.560	9.874	5,280,968
2022-02-09	13.650	14.070	13.650	13.910	10.129	4,198,163
2022-02-08	13.540	13.780	13.360	13.510	9.837	2,509,953
2022-02-07	13.710	13.760	13.480	13.570	9.881	3,203,323
2022-02-04	14.150	14.160	13.530	13.770	10.027	3,109,691
2022-02-03	14.280	14.440	14.060	14.150	10.303	3,409,436
2022-02-02	14.600	14.740	14.130	14.240	10.369	3,407,342
2022-02-01	14.910	15.010	14.450	14.570	10.609	4,108,104
2022-01-31	15.140	15.260	14.930	14.950	10.886	2,584,982
2022-01-28	15.200	15.340	15.060	15.220	11.083	3,467,833
2022-01-27	14.620	15.170	14.460	15.170	11.046	3,409,806
2022-01-26	13.970	14.640	13.820	14.400	10.485	6,449,889
2022-01-25	13.400	13.800	13.310	13.700	9.976	15,382,259
2022-01-24	13.830	13.880	13.360	13.490	9.823	3,342,785
2022-01-21	13.960	14.050	13.760	13.840	10.078	4,228,716
2022-01-20	13.610	14.210	13.610	13.930	10.143	4,653,633
2022-01-19	13.490	13.780	13.440	13.620	9.918	6,613,499
2022-01-18	13.990	13.990	13.350	13.400	9.757	4,328,139
2022-01-17	14.010	14.140	13.870	13.950	10.158	3,836,940
2022-01-14	13.810	14.080	13.670	14.000	10.194	5,168,732
2022-01-13	13.770	14.260	13.640	13.810	10.056	14,164,673
2022-01-12	13.380	13.770	13.270	13.610	9.910	3,973,816
2022-01-11	13.310	13.500	13.160	13.390	9.750	3,339,582
2022-01-10	13.480	13.540	13.180	13.320	9.699	1,290,766
2022-01-07	13.650	13.770	13.270	13.590	9.896	3,112,648
2022-01-06	13.840	13.950	13.540	13.620	9.918	2,208,236
2022-01-05	14.310	14.480	13.710	13.800	10.049	4,020,755
2022-01-04	14.590	14.700	14.350	14.410	10.493	3,194,329
2022-01-03	14.990	15.230	14.590	14.700	10.704	3,369,766
2021-12-30	14.990	15.110	14.760	14.960	10.893	2,741,446
2021-12-29	15.410	15.410	14.910	14.970	10.901	1,410,270
2021-12-28	15.260	15.430	15.050	15.320	11.155	1,316,638
2021-12-27	14.980	15.290	14.860	15.270	11.119	883,590
2021-12-23	15.380	15.390	14.860	15.040	10.951	2,502,192

← NewerPage 20 of 21 · 1,244 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.