Dexco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.940 | 6.110 | 5.940 | 6.020 | 6.020 | 3,149,200 |
| 2026-01-26 | 5.820 | 6.020 | 5.770 | 5.900 | 5.900 | 5,344,900 |
| 2026-01-23 | 5.800 | 5.940 | 5.680 | 5.860 | 5.860 | 2,279,600 |
| 2026-01-22 | 5.540 | 5.850 | 5.530 | 5.770 | 5.770 | 2,811,900 |
| 2026-01-21 | 5.370 | 5.570 | 5.360 | 5.540 | 5.540 | 3,107,100 |
| 2026-01-20 | 5.270 | 5.330 | 5.220 | 5.320 | 5.320 | 831,000 |
| 2026-01-19 | 5.180 | 5.310 | 5.180 | 5.300 | 5.300 | 1,269,300 |
| 2026-01-16 | 5.300 | 5.310 | 5.130 | 5.260 | 5.260 | 1,665,200 |
| 2026-01-15 | 5.380 | 5.390 | 5.260 | 5.310 | 5.310 | 1,790,500 |
| 2026-01-14 | 5.270 | 5.390 | 5.260 | 5.390 | 5.390 | 2,451,500 |
| 2026-01-13 | 5.320 | 5.370 | 5.200 | 5.290 | 5.290 | 1,645,900 |
| 2026-01-12 | 5.300 | 5.420 | 5.190 | 5.350 | 5.350 | 1,873,300 |
| 2026-01-09 | 5.270 | 5.290 | 5.210 | 5.290 | 5.290 | 1,604,900 |
| 2026-01-08 | 5.280 | 5.420 | 5.200 | 5.220 | 5.220 | 2,825,900 |
| 2026-01-07 | 5.300 | 5.320 | 5.170 | 5.270 | 5.270 | 2,343,900 |
| 2026-01-06 | 5.200 | 5.370 | 5.180 | 5.290 | 5.290 | 2,633,800 |
| 2026-01-05 | 5.050 | 5.210 | 4.970 | 5.200 | 5.200 | 2,888,900 |
| 2026-01-02 | 5.030 | 5.080 | 4.960 | 5.020 | 5.020 | 2,467,800 |
| 2025-12-30 | 5.120 | 5.120 | 5.000 | 5.000 | 5.000 | 7,570,900 |
| 2025-12-29 | 5.140 | 5.150 | 5.010 | 5.060 | 5.060 | 3,013,800 |
| 2025-12-26 | 5.010 | 5.260 | 4.950 | 5.120 | 5.120 | 2,445,100 |
| 2025-12-23 | 5.560 | 5.670 | 5.560 | 5.640 | 5.036 | 1,608,768 |
| 2025-12-22 | 5.570 | 5.630 | 5.520 | 5.570 | 4.973 | 2,159,360 |
| 2025-12-19 | 5.290 | 5.660 | 5.280 | 5.600 | 5.000 | 6,546,064 |
| 2025-12-18 | 5.260 | 5.330 | 5.250 | 5.250 | 4.688 | 2,433,088 |
| 2025-12-17 | 5.300 | 5.320 | 5.190 | 5.240 | 4.679 | 2,612,288 |
| 2025-12-16 | 5.330 | 5.370 | 5.260 | 5.330 | 4.759 | 1,559,376 |
| 2025-12-15 | 5.350 | 5.420 | 5.320 | 5.380 | 4.804 | 2,230,368 |
| 2025-12-12 | 5.290 | 5.370 | 5.280 | 5.340 | 4.768 | 1,046,976 |
| 2025-12-11 | 5.290 | 5.330 | 5.260 | 5.290 | 4.723 | 601,888 |
| 2025-12-10 | 5.260 | 5.370 | 5.180 | 5.270 | 4.705 | 2,396,128 |
| 2025-12-09 | 5.190 | 5.330 | 5.100 | 5.230 | 4.670 | 2,210,768 |
| 2025-12-08 | 5.350 | 5.350 | 5.230 | 5.240 | 4.679 | 1,743,392 |
| 2025-12-05 | 5.400 | 5.510 | 5.230 | 5.320 | 4.750 | 3,351,264 |
| 2025-12-04 | 5.330 | 5.450 | 5.300 | 5.410 | 4.830 | 1,599,696 |
| 2025-12-03 | 5.370 | 5.440 | 5.280 | 5.330 | 4.759 | 1,663,984 |
| 2025-12-02 | 5.240 | 5.530 | 5.240 | 5.370 | 4.795 | 3,552,528 |
| 2025-12-01 | 5.330 | 5.330 | 5.200 | 5.270 | 4.705 | 955,696 |
| 2025-11-28 | 5.220 | 5.340 | 5.200 | 5.310 | 4.741 | 1,363,824 |
| 2025-11-27 | 5.210 | 5.260 | 5.190 | 5.220 | 4.661 | 820,400 |
| 2025-11-26 | 5.150 | 5.240 | 5.120 | 5.230 | 4.670 | 1,454,544 |
| 2025-11-25 | 5.080 | 5.150 | 5.070 | 5.130 | 4.580 | 1,357,216 |
| 2025-11-24 | 5.100 | 5.180 | 5.080 | 5.080 | 4.536 | 2,227,120 |
| 2025-11-21 | 5.310 | 5.320 | 5.090 | 5.100 | 4.554 | 4,389,504 |
| 2025-11-19 | 5.310 | 5.370 | 5.290 | 5.340 | 4.768 | 1,729,840 |
| 2025-11-18 | 5.340 | 5.400 | 5.280 | 5.340 | 4.768 | 1,586,256 |
| 2025-11-17 | 5.350 | 5.380 | 5.310 | 5.360 | 4.786 | 1,598,912 |
| 2025-11-14 | 5.350 | 5.380 | 5.230 | 5.370 | 4.795 | 2,862,160 |
| 2025-11-13 | 5.400 | 5.460 | 5.360 | 5.360 | 4.786 | 1,033,536 |
| 2025-11-12 | 5.380 | 5.430 | 5.340 | 5.430 | 4.848 | 1,422,624 |
| 2025-11-11 | 5.270 | 5.420 | 5.270 | 5.390 | 4.813 | 6,353,984 |
| 2025-11-10 | 5.280 | 5.370 | 5.210 | 5.240 | 4.679 | 3,848,432 |
| 2025-11-07 | 5.400 | 5.400 | 5.190 | 5.300 | 4.732 | 3,137,008 |
| 2025-11-06 | 5.410 | 5.520 | 5.320 | 5.400 | 4.821 | 3,709,216 |
| 2025-11-05 | 5.290 | 5.470 | 5.230 | 5.470 | 4.884 | 2,849,728 |
| 2025-11-04 | 5.240 | 5.290 | 5.220 | 5.290 | 4.723 | 1,611,344 |
| 2025-11-03 | 5.380 | 5.380 | 5.250 | 5.250 | 4.688 | 2,439,136 |
| 2025-10-31 | 5.250 | 5.390 | 5.210 | 5.360 | 4.786 | 8,631,504 |
| 2025-10-30 | 5.110 | 5.270 | 5.050 | 5.250 | 4.688 | 1,057,280 |
| 2025-10-29 | 5.200 | 5.260 | 5.150 | 5.150 | 4.598 | 1,866,032 |
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.