Dexco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	15.370	15.740	15.240	15.350	11.177	1,280,787
2021-12-21	15.290	15.620	15.140	15.530	11.308	2,651,264
2021-12-20	15.800	15.880	15.310	15.390	11.206	2,554,305
2021-12-17	15.830	16.030	15.670	15.820	11.519	4,698,108
2021-12-16	16.300	16.370	15.750	15.800	11.505	2,670,976
2021-12-15	16.660	16.680	15.760	16.300	11.869	3,925,891
2021-12-14	19.390	19.860	19.240	19.470	12.888	4,092,839
2021-12-13	19.610	20.390	19.110	19.350	11.660	4,771,794
2021-12-10	18.900	19.460	18.730	19.380	11.678	5,445,464
2021-12-09	18.570	18.740	17.840	17.920	10.798	4,687,094
2021-12-08	18.500	18.900	18.430	18.600	11.208	6,475,687
2021-12-07	18.320	18.620	18.210	18.370	11.070	2,952,438
2021-12-06	18.270	18.480	18.050	18.200	10.967	3,302,757
2021-12-03	18.070	18.630	18.050	18.230	10.985	2,873,024
2021-12-02	18.410	18.480	17.970	18.130	10.925	4,168,595
2021-12-01	18.090	18.700	17.820	17.970	10.828	7,349,520
2021-11-30	18.260	18.370	17.600	18.030	10.865	5,495,471
2021-11-29	18.310	18.540	17.910	18.350	11.057	4,785,482
2021-11-26	18.180	18.340	17.720	18.080	10.895	3,608,897
2021-11-25	18.000	18.530	18.000	18.390	11.082	2,018,570
2021-11-24	17.390	17.880	17.310	17.830	10.744	4,823,698
2021-11-23	17.240	17.700	17.170	17.630	10.624	4,838,199
2021-11-22	17.160	17.390	16.890	17.160	10.340	3,604,018
2021-11-19	17.000	17.790	17.000	17.180	10.352	2,745,770
2021-11-18	16.990	17.340	16.810	17.000	10.244	3,577,185
2021-11-17	17.670	17.670	16.920	16.970	10.226	14,745,795
2021-11-16	17.750	17.770	17.120	17.190	10.358	5,718,808
2021-11-12	17.930	17.990	17.290	17.670	10.648	4,986,729
2021-11-11	16.780	17.760	16.610	17.570	10.587	5,221,721
2021-11-10	16.700	16.790	16.370	16.620	10.015	5,921,546
2021-11-09	16.390	16.850	16.210	16.680	10.051	3,694,817
2021-11-08	16.380	16.800	16.230	16.390	9.876	2,261,422
2021-11-05	16.170	16.910	16.130	16.700	10.063	4,547,915
2021-11-04	16.360	16.500	15.870	16.170	9.744	3,734,524
2021-11-03	15.850	16.630	15.620	16.410	9.888	7,330,276
2021-11-01	15.640	16.250	15.560	16.060	9.678	2,529,751
2021-10-29	16.170	16.250	15.230	15.510	9.346	6,621,236
2021-10-28	16.850	16.850	15.780	16.110	9.708	5,492,490
2021-10-27	16.750	17.060	16.540	16.750	10.093	2,215,616
2021-10-26	16.940	17.160	16.470	16.610	10.009	2,689,258
2021-10-25	16.660	17.390	16.460	17.180	10.352	6,753,503
2021-10-22	16.550	16.940	15.900	16.560	9.979	3,635,730
2021-10-21	17.450	17.610	16.680	16.800	10.123	3,682,620
2021-10-20	17.890	18.100	17.670	17.820	10.738	2,454,673

← NewerPage 21 of 21 · 1,244 trading days

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.