Dexco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.350	5.380	5.190	5.230	5.230	1,562,800
2026-04-24	5.330	5.400	5.280	5.320	5.320	1,170,000
2026-04-23	5.410	5.460	5.350	5.370	5.370	1,821,900
2026-04-22	5.620	5.660	5.380	5.440	5.440	2,064,100
2026-04-20	5.830	5.890	5.570	5.670	5.670	3,641,500
2026-04-17	5.870	5.980	5.800	5.890	5.890	3,466,800
2026-04-16	5.950	5.950	5.780	5.800	5.800	2,151,400
2026-04-15	5.560	5.940	5.560	5.930	5.930	3,575,400
2026-04-14	5.600	5.700	5.570	5.650	5.650	3,369,400
2026-04-13	5.350	5.620	5.350	5.590	5.590	2,307,400
2026-04-10	5.370	5.500	5.350	5.430	5.430	1,961,400
2026-04-09	5.270	5.370	5.180	5.320	5.320	2,299,300
2026-04-08	5.030	5.270	4.970	5.220	5.220	3,283,800
2026-04-07	4.980	5.060	4.810	4.930	4.930	2,084,800
2026-04-06	4.940	5.070	4.920	5.020	5.020	6,624,700
2026-04-02	4.800	4.950	4.740	4.940	4.940	2,473,600
2026-04-01	4.710	4.940	4.710	4.850	4.850	2,706,700
2026-03-31	4.550	4.710	4.500	4.710	4.710	5,694,600
2026-03-30	4.640	4.640	4.460	4.470	4.470	1,844,500
2026-03-27	4.600	4.630	4.520	4.580	4.580	2,423,400
2026-03-26	4.650	4.800	4.570	4.630	4.630	1,974,100
2026-03-25	4.730	4.840	4.700	4.780	4.780	2,327,600
2026-03-24	4.630	4.730	4.610	4.650	4.650	1,961,400
2026-03-23	4.500	4.740	4.500	4.740	4.740	2,544,100
2026-03-20	4.560	4.560	4.450	4.460	4.460	1,864,600
2026-03-19	4.600	4.600	4.450	4.570	4.570	2,766,800
2026-03-18	4.680	4.700	4.580	4.620	4.620	2,972,900
2026-03-17	4.650	4.770	4.630	4.680	4.680	2,489,500
2026-03-16	4.750	4.750	4.600	4.640	4.640	2,475,100
2026-03-13	4.750	4.790	4.650	4.650	4.650	2,583,800
2026-03-12	4.830	4.830	4.680	4.740	4.740	3,122,800
2026-03-11	4.800	4.900	4.770	4.820	4.820	1,609,200
2026-03-10	4.780	4.910	4.700	4.800	4.800	5,463,200
2026-03-09	4.670	4.780	4.630	4.740	4.740	2,845,600
2026-03-06	4.820	4.960	4.650	4.690	4.690	8,043,000
2026-03-05	5.180	5.190	4.900	4.930	4.930	9,544,900
2026-03-04	5.220	5.280	5.200	5.260	5.260	2,073,200
2026-03-03	5.180	5.270	5.090	5.190	5.190	6,429,700
2026-03-02	5.400	5.400	5.240	5.330	5.330	6,017,400
2026-02-27	5.610	5.610	5.400	5.420	5.420	3,005,400
2026-02-26	5.620	5.680	5.540	5.610	5.610	2,225,100
2026-02-25	5.740	5.760	5.530	5.620	5.620	2,246,700
2026-02-24	5.660	5.740	5.660	5.730	5.730	2,543,800
2026-02-23	5.670	5.700	5.580	5.640	5.640	1,611,200
2026-02-20	5.630	5.720	5.540	5.720	5.720	2,390,500
2026-02-19	5.550	5.670	5.540	5.630	5.630	2,340,900
2026-02-18	5.650	5.670	5.500	5.560	5.560	1,299,800
2026-02-13	5.650	5.650	5.510	5.630	5.630	2,174,400
2026-02-12	5.880	5.890	5.630	5.670	5.670	1,739,700
2026-02-11	5.740	6.020	5.740	5.880	5.880	1,866,800
2026-02-10	5.640	5.790	5.620	5.740	5.740	1,814,700
2026-02-09	5.600	5.690	5.560	5.670	5.670	1,577,900
2026-02-06	5.640	5.650	5.530	5.590	5.590	877,700
2026-02-05	5.620	5.720	5.600	5.640	5.640	1,133,000
2026-02-04	5.750	5.780	5.550	5.580	5.580	2,091,700
2026-02-03	5.700	5.850	5.700	5.750	5.750	2,227,800
2026-02-02	5.730	5.790	5.610	5.660	5.660	1,875,000
2026-01-30	5.760	5.810	5.600	5.730	5.730	4,790,800
2026-01-29	6.110	6.220	5.730	5.800	5.800	4,733,700
2026-01-28	6.030	6.190	6.030	6.090	6.090	4,058,700

← NewerPage 3 of 21 · 1,248 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.