Dexco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.600 | 5.690 | 5.590 | 5.610 | 5.009 | 1,270,080 |
| 2025-08-04 | 5.690 | 5.700 | 5.580 | 5.630 | 5.027 | 1,086,064 |
| 2025-08-01 | 5.640 | 5.790 | 5.600 | 5.610 | 5.009 | 3,074,288 |
| 2025-07-31 | 5.700 | 5.740 | 5.600 | 5.650 | 5.045 | 2,450,000 |
| 2025-07-30 | 5.650 | 5.780 | 5.600 | 5.700 | 5.089 | 3,257,744 |
| 2025-07-29 | 5.650 | 5.720 | 5.630 | 5.630 | 5.027 | 2,059,120 |
| 2025-07-28 | 5.830 | 5.900 | 5.610 | 5.670 | 5.063 | 4,251,408 |
| 2025-07-25 | 5.690 | 5.830 | 5.630 | 5.800 | 5.179 | 5,398,736 |
| 2025-07-24 | 5.370 | 5.770 | 5.360 | 5.560 | 4.964 | 5,979,008 |
| 2025-07-23 | 5.470 | 5.490 | 5.330 | 5.400 | 4.821 | 2,722,608 |
| 2025-07-22 | 5.400 | 5.540 | 5.390 | 5.470 | 4.884 | 3,205,664 |
| 2025-07-21 | 5.140 | 5.460 | 5.140 | 5.400 | 4.821 | 3,935,120 |
| 2025-07-18 | 5.180 | 5.250 | 5.110 | 5.140 | 4.589 | 3,051,776 |
| 2025-07-17 | 5.100 | 5.280 | 5.020 | 5.190 | 4.634 | 4,457,600 |
| 2025-07-16 | 5.150 | 5.190 | 5.080 | 5.120 | 4.571 | 3,426,528 |
| 2025-07-15 | 5.280 | 5.370 | 5.130 | 5.170 | 4.616 | 19,089,728 |
| 2025-07-14 | 5.350 | 5.390 | 5.260 | 5.260 | 4.696 | 2,394,336 |
| 2025-07-11 | 5.400 | 5.460 | 5.340 | 5.350 | 4.777 | 3,238,816 |
| 2025-07-10 | 5.390 | 5.530 | 5.370 | 5.400 | 4.821 | 2,104,704 |
| 2025-07-09 | 5.600 | 5.610 | 5.400 | 5.470 | 4.884 | 5,313,616 |
| 2025-07-08 | 5.650 | 5.680 | 5.590 | 5.590 | 4.991 | 1,299,760 |
| 2025-07-07 | 5.680 | 5.790 | 5.630 | 5.630 | 5.027 | 1,871,520 |
| 2025-07-04 | 5.710 | 5.750 | 5.680 | 5.720 | 5.107 | 628,320 |
| 2025-07-03 | 5.660 | 5.750 | 5.650 | 5.720 | 5.107 | 827,008 |
| 2025-07-02 | 5.650 | 5.760 | 5.590 | 5.660 | 5.054 | 1,394,512 |
| 2025-07-01 | 5.690 | 5.760 | 5.640 | 5.690 | 5.080 | 1,438,864 |
| 2025-06-30 | 5.680 | 5.720 | 5.590 | 5.670 | 5.063 | 3,688,160 |
| 2025-06-27 | 5.640 | 5.790 | 5.610 | 5.680 | 5.071 | 2,696,512 |
| 2025-06-26 | 5.650 | 5.810 | 5.630 | 5.660 | 5.054 | 1,892,128 |
| 2025-06-25 | 5.480 | 5.680 | 5.430 | 5.630 | 5.027 | 8,341,200 |
| 2025-06-24 | 5.660 | 5.850 | 5.660 | 5.710 | 5.098 | 1,819,440 |
| 2025-06-23 | 5.620 | 5.740 | 5.590 | 5.640 | 5.036 | 1,774,976 |
| 2025-06-20 | 5.610 | 5.680 | 5.580 | 5.680 | 5.071 | 3,887,632 |
| 2025-06-18 | 5.540 | 5.690 | 5.470 | 5.670 | 5.063 | 1,836,800 |
| 2025-06-17 | 5.660 | 5.690 | 5.500 | 5.540 | 4.946 | 2,460,976 |
| 2025-06-16 | 5.580 | 5.700 | 5.580 | 5.660 | 5.054 | 1,424,640 |
| 2025-06-13 | 5.510 | 5.610 | 5.470 | 5.550 | 4.955 | 1,971,648 |
| 2025-06-12 | 5.540 | 5.630 | 5.540 | 5.540 | 4.946 | 1,330,336 |
| 2025-06-11 | 5.670 | 5.730 | 5.540 | 5.580 | 4.982 | 1,173,536 |
| 2025-06-10 | 5.580 | 5.680 | 5.580 | 5.630 | 5.027 | 1,203,104 |
| 2025-06-09 | 5.610 | 5.690 | 5.450 | 5.540 | 4.946 | 10,313,408 |
| 2025-06-06 | 5.930 | 5.940 | 5.620 | 5.680 | 5.071 | 4,862,816 |
| 2025-06-05 | 5.730 | 5.970 | 5.690 | 5.900 | 5.268 | 3,839,584 |
| 2025-06-04 | 5.660 | 5.730 | 5.630 | 5.730 | 5.116 | 917,952 |
| 2025-06-03 | 5.550 | 5.680 | 5.540 | 5.650 | 5.045 | 1,604,288 |
| 2025-06-02 | 5.560 | 5.670 | 5.510 | 5.550 | 4.955 | 4,317,152 |
| 2025-05-30 | 5.530 | 5.580 | 5.470 | 5.550 | 4.955 | 1,980,720 |
| 2025-05-29 | 5.640 | 5.640 | 5.500 | 5.530 | 4.938 | 2,285,360 |
| 2025-05-28 | 5.660 | 5.700 | 5.560 | 5.620 | 5.018 | 1,126,496 |
| 2025-05-27 | 5.540 | 5.750 | 5.540 | 5.660 | 5.054 | 1,824,704 |
| 2025-05-26 | 5.490 | 5.530 | 5.450 | 5.510 | 4.920 | 1,375,024 |
| 2025-05-23 | 5.420 | 5.520 | 5.330 | 5.450 | 4.866 | 4,452,000 |
| 2025-05-22 | 5.360 | 5.530 | 5.360 | 5.470 | 4.884 | 2,975,616 |
| 2025-05-21 | 5.470 | 5.520 | 5.390 | 5.400 | 4.821 | 2,096,528 |
| 2025-05-20 | 5.480 | 5.560 | 5.450 | 5.480 | 4.893 | 1,345,904 |
| 2025-05-19 | 5.450 | 5.530 | 5.390 | 5.450 | 4.866 | 1,260,112 |
| 2025-05-16 | 5.310 | 5.490 | 5.310 | 5.420 | 4.839 | 1,886,192 |
| 2025-05-15 | 5.320 | 5.430 | 5.310 | 5.340 | 4.768 | 2,221,744 |
| 2025-05-14 | 5.430 | 5.430 | 5.300 | 5.300 | 4.732 | 1,910,608 |
| 2025-05-13 | 5.200 | 5.430 | 5.200 | 5.410 | 4.830 | 1,466,416 |
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.