Dexco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.350 | 5.350 | 5.190 | 5.220 | 4.661 | 3,232,208 |
| 2025-05-09 | 5.230 | 5.290 | 5.110 | 5.220 | 4.661 | 4,001,312 |
| 2025-05-08 | 5.510 | 5.680 | 5.030 | 5.220 | 4.661 | 10,521,280 |
| 2025-05-07 | 5.400 | 5.610 | 5.380 | 5.610 | 5.009 | 2,306,976 |
| 2025-05-06 | 5.410 | 5.520 | 5.370 | 5.400 | 4.821 | 3,306,912 |
| 2025-05-05 | 5.600 | 5.630 | 5.390 | 5.400 | 4.821 | 1,797,824 |
| 2025-05-02 | 5.490 | 5.630 | 5.480 | 5.600 | 5.000 | 1,613,472 |
| 2025-04-30 | 5.540 | 5.600 | 5.440 | 5.530 | 4.938 | 2,140,544 |
| 2025-04-29 | 5.530 | 5.670 | 5.520 | 5.540 | 4.946 | 1,541,904 |
| 2025-04-28 | 5.470 | 5.710 | 5.450 | 5.590 | 4.991 | 5,051,312 |
| 2025-04-25 | 5.600 | 5.600 | 5.450 | 5.470 | 4.884 | 1,316,672 |
| 2025-04-24 | 5.240 | 5.610 | 5.170 | 5.590 | 4.991 | 5,792,640 |
| 2025-04-23 | 5.170 | 5.320 | 5.140 | 5.230 | 4.670 | 4,260,928 |
| 2025-04-22 | 5.110 | 5.190 | 5.010 | 5.110 | 4.563 | 3,634,848 |
| 2025-04-17 | 5.080 | 5.170 | 5.030 | 5.160 | 4.607 | 5,164,768 |
| 2025-04-16 | 5.040 | 5.090 | 5.000 | 5.060 | 4.518 | 4,133,360 |
| 2025-04-15 | 5.130 | 5.150 | 5.020 | 5.060 | 4.518 | 4,071,424 |
| 2025-04-14 | 5.230 | 5.250 | 5.070 | 5.150 | 4.598 | 3,614,240 |
| 2025-04-11 | 5.150 | 5.210 | 5.090 | 5.200 | 4.643 | 2,658,880 |
| 2025-04-10 | 5.210 | 5.270 | 5.030 | 5.140 | 4.589 | 3,616,256 |
| 2025-04-09 | 5.150 | 5.300 | 5.050 | 5.200 | 4.643 | 8,780,016 |
| 2025-04-08 | 5.320 | 5.420 | 5.150 | 5.150 | 4.598 | 3,416,560 |
| 2025-04-07 | 5.310 | 5.450 | 5.150 | 5.310 | 4.741 | 3,245,536 |
| 2025-04-04 | 5.620 | 5.620 | 5.320 | 5.380 | 4.804 | 3,367,616 |
| 2025-04-03 | 5.540 | 5.820 | 5.540 | 5.650 | 5.045 | 3,435,824 |
| 2025-04-02 | 5.480 | 5.670 | 5.450 | 5.590 | 4.991 | 4,178,832 |
| 2025-04-01 | 5.410 | 5.590 | 5.350 | 5.480 | 4.893 | 3,788,848 |
| 2025-03-31 | 5.500 | 5.500 | 5.340 | 5.380 | 4.804 | 4,437,664 |
| 2025-03-28 | 5.640 | 5.670 | 5.510 | 5.510 | 4.920 | 1,887,648 |
| 2025-03-27 | 5.580 | 5.780 | 5.530 | 5.690 | 5.080 | 3,958,416 |
| 2025-03-26 | 5.530 | 5.660 | 5.530 | 5.580 | 4.982 | 1,223,936 |
| 2025-03-25 | 5.500 | 5.650 | 5.490 | 5.560 | 4.964 | 3,409,168 |
| 2025-03-24 | 5.620 | 5.660 | 5.460 | 5.460 | 4.875 | 2,381,344 |
| 2025-03-21 | 5.700 | 5.700 | 5.610 | 5.660 | 5.054 | 1,744,064 |
| 2025-03-20 | 5.740 | 5.830 | 5.630 | 5.670 | 5.063 | 1,495,872 |
| 2025-03-19 | 5.690 | 5.870 | 5.610 | 5.740 | 5.125 | 3,437,168 |
| 2025-03-18 | 5.670 | 5.730 | 5.610 | 5.670 | 5.063 | 2,439,696 |
| 2025-03-17 | 5.590 | 5.770 | 5.530 | 5.730 | 5.116 | 4,473,168 |
| 2025-03-14 | 5.530 | 5.660 | 5.420 | 5.590 | 4.984 | 2,196,544 |
| 2025-03-13 | 5.520 | 5.640 | 5.270 | 5.530 | 4.930 | 5,969,152 |
| 2025-03-12 | 5.700 | 5.700 | 5.560 | 5.590 | 4.984 | 2,789,696 |
| 2025-03-11 | 5.820 | 5.820 | 5.620 | 5.670 | 5.055 | 2,804,368 |
| 2025-03-10 | 5.760 | 5.900 | 5.720 | 5.790 | 5.162 | 2,591,792 |
| 2025-03-07 | 5.640 | 5.820 | 5.600 | 5.790 | 5.162 | 3,476,704 |
| 2025-03-06 | 5.670 | 5.760 | 5.620 | 5.650 | 5.037 | 2,600,864 |
| 2025-03-05 | 5.650 | 5.750 | 5.600 | 5.660 | 5.046 | 2,446,528 |
| 2025-02-28 | 5.830 | 5.890 | 5.620 | 5.650 | 5.037 | 2,972,928 |
| 2025-02-27 | 5.800 | 5.940 | 5.800 | 5.880 | 5.242 | 3,495,296 |
| 2025-02-26 | 6.040 | 6.070 | 5.790 | 5.830 | 5.198 | 4,577,664 |
| 2025-02-25 | 6.040 | 6.040 | 5.940 | 6.000 | 5.349 | 1,388,912 |
| 2025-02-24 | 6.260 | 6.260 | 5.980 | 5.990 | 5.340 | 1,065,792 |
| 2025-02-21 | 6.250 | 6.330 | 6.160 | 6.210 | 5.536 | 1,832,544 |
| 2025-02-20 | 6.180 | 6.230 | 6.120 | 6.220 | 5.545 | 1,925,728 |
| 2025-02-19 | 6.270 | 6.280 | 6.090 | 6.140 | 5.474 | 1,941,408 |
| 2025-02-18 | 6.400 | 6.420 | 6.270 | 6.300 | 5.617 | 1,615,376 |
| 2025-02-17 | 6.340 | 6.440 | 6.280 | 6.370 | 5.679 | 1,834,560 |
| 2025-02-14 | 6.110 | 6.370 | 6.110 | 6.310 | 5.626 | 4,427,024 |
| 2025-02-13 | 6.070 | 6.110 | 5.990 | 6.080 | 5.421 | 977,312 |
| 2025-02-12 | 6.210 | 6.240 | 6.040 | 6.100 | 5.438 | 3,057,152 |
| 2025-02-11 | 6.030 | 6.270 | 6.020 | 6.270 | 5.590 | 3,746,848 |
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.