Dexco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.250 | 5.250 | 5.180 | 5.220 | 4.661 | 990,304 |
| 2025-10-27 | 5.260 | 5.330 | 5.230 | 5.230 | 4.670 | 1,116,864 |
| 2025-10-24 | 5.260 | 5.340 | 5.250 | 5.250 | 4.688 | 1,605,520 |
| 2025-10-23 | 5.240 | 5.300 | 5.210 | 5.280 | 4.714 | 6,717,200 |
| 2025-10-22 | 5.260 | 5.290 | 5.190 | 5.240 | 4.679 | 1,160,656 |
| 2025-10-21 | 5.280 | 5.340 | 5.160 | 5.280 | 4.714 | 1,675,856 |
| 2025-10-20 | 5.200 | 5.360 | 5.180 | 5.310 | 4.741 | 1,985,984 |
| 2025-10-17 | 5.080 | 5.170 | 5.030 | 5.170 | 4.616 | 1,990,576 |
| 2025-10-16 | 5.000 | 5.100 | 5.000 | 5.050 | 4.509 | 2,415,280 |
| 2025-10-15 | 4.960 | 5.070 | 4.960 | 5.020 | 4.482 | 3,329,984 |
| 2025-10-14 | 5.110 | 5.110 | 4.970 | 4.970 | 4.438 | 2,272,816 |
| 2025-10-13 | 5.020 | 5.060 | 4.970 | 5.020 | 4.482 | 3,015,824 |
| 2025-10-10 | 5.160 | 5.160 | 4.960 | 5.000 | 4.464 | 4,732,784 |
| 2025-10-09 | 5.300 | 5.320 | 5.120 | 5.160 | 4.607 | 9,045,344 |
| 2025-10-08 | 5.270 | 5.390 | 5.250 | 5.270 | 4.705 | 3,774,960 |
| 2025-10-07 | 5.340 | 5.350 | 5.250 | 5.300 | 4.732 | 3,334,352 |
| 2025-10-06 | 5.450 | 5.470 | 5.310 | 5.380 | 4.804 | 2,592,016 |
| 2025-10-03 | 5.580 | 5.580 | 5.430 | 5.450 | 4.866 | 2,319,632 |
| 2025-10-02 | 5.720 | 5.730 | 5.510 | 5.560 | 4.964 | 2,464,672 |
| 2025-10-01 | 5.790 | 5.880 | 5.700 | 5.730 | 5.116 | 1,896,384 |
| 2025-09-30 | 5.830 | 5.890 | 5.740 | 5.800 | 5.179 | 6,223,840 |
| 2025-09-29 | 5.780 | 5.830 | 5.740 | 5.830 | 5.205 | 3,740,016 |
| 2025-09-26 | 5.760 | 5.820 | 5.700 | 5.740 | 5.125 | 2,260,944 |
| 2025-09-25 | 5.850 | 5.850 | 5.700 | 5.760 | 5.143 | 3,450,384 |
| 2025-09-24 | 5.880 | 5.940 | 5.770 | 5.840 | 5.214 | 2,339,456 |
| 2025-09-23 | 5.950 | 6.030 | 5.880 | 5.920 | 5.286 | 1,884,064 |
| 2025-09-22 | 5.980 | 6.040 | 5.880 | 5.980 | 5.339 | 2,010,288 |
| 2025-09-19 | 6.050 | 6.130 | 5.970 | 6.020 | 5.375 | 1,819,216 |
| 2025-09-18 | 5.950 | 6.080 | 5.900 | 6.020 | 5.375 | 2,564,352 |
| 2025-09-17 | 5.840 | 6.100 | 5.840 | 5.910 | 5.277 | 2,973,600 |
| 2025-09-16 | 5.930 | 5.990 | 5.790 | 5.880 | 5.250 | 2,088,016 |
| 2025-09-15 | 5.790 | 6.030 | 5.770 | 5.920 | 5.286 | 3,782,688 |
| 2025-09-12 | 6.000 | 6.000 | 5.730 | 5.770 | 5.152 | 2,487,408 |
| 2025-09-11 | 5.650 | 6.030 | 5.650 | 6.010 | 5.366 | 2,887,136 |
| 2025-09-10 | 5.690 | 5.740 | 5.660 | 5.690 | 5.080 | 819,392 |
| 2025-09-09 | 5.700 | 5.790 | 5.660 | 5.670 | 5.063 | 958,272 |
| 2025-09-08 | 5.760 | 5.820 | 5.630 | 5.670 | 5.063 | 1,701,616 |
| 2025-09-05 | 5.610 | 5.830 | 5.610 | 5.770 | 5.152 | 3,094,784 |
| 2025-09-04 | 5.440 | 5.620 | 5.440 | 5.560 | 4.964 | 4,399,472 |
| 2025-09-03 | 5.530 | 5.530 | 5.430 | 5.430 | 4.848 | 4,760,784 |
| 2025-09-02 | 5.690 | 5.710 | 5.440 | 5.510 | 4.920 | 3,589,040 |
| 2025-09-01 | 5.730 | 5.790 | 5.660 | 5.760 | 5.143 | 852,544 |
| 2025-08-29 | 5.760 | 5.900 | 5.740 | 5.740 | 5.125 | 1,394,400 |
| 2025-08-28 | 5.690 | 5.830 | 5.690 | 5.800 | 5.179 | 1,881,488 |
| 2025-08-27 | 5.660 | 5.710 | 5.610 | 5.660 | 5.054 | 857,584 |
| 2025-08-26 | 5.720 | 5.750 | 5.660 | 5.660 | 5.054 | 895,328 |
| 2025-08-25 | 5.710 | 5.750 | 5.640 | 5.710 | 5.098 | 922,656 |
| 2025-08-22 | 5.630 | 5.740 | 5.600 | 5.710 | 5.098 | 1,530,928 |
| 2025-08-21 | 5.600 | 5.640 | 5.570 | 5.600 | 5.000 | 963,424 |
| 2025-08-20 | 5.600 | 5.650 | 5.570 | 5.630 | 5.027 | 1,588,832 |
| 2025-08-19 | 5.730 | 5.780 | 5.550 | 5.610 | 5.009 | 1,530,816 |
| 2025-08-18 | 5.690 | 5.860 | 5.670 | 5.810 | 5.188 | 2,244,592 |
| 2025-08-15 | 5.690 | 5.820 | 5.650 | 5.680 | 5.071 | 1,736,112 |
| 2025-08-14 | 5.680 | 5.750 | 5.620 | 5.720 | 5.107 | 1,295,056 |
| 2025-08-13 | 5.620 | 5.710 | 5.600 | 5.660 | 5.054 | 1,450,624 |
| 2025-08-12 | 5.620 | 5.750 | 5.600 | 5.660 | 5.054 | 3,634,288 |
| 2025-08-11 | 5.740 | 5.770 | 5.600 | 5.600 | 5.000 | 2,126,544 |
| 2025-08-08 | 5.760 | 5.890 | 5.650 | 5.760 | 5.143 | 1,897,504 |
| 2025-08-07 | 5.800 | 5.900 | 5.570 | 5.790 | 5.170 | 3,365,936 |
| 2025-08-06 | 5.610 | 5.860 | 5.610 | 5.830 | 5.205 | 2,565,248 |
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.