Dexco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.050 | 6.120 | 6.000 | 6.030 | 5.376 | 1,227,520 |
| 2025-02-07 | 6.090 | 6.110 | 5.970 | 6.050 | 5.394 | 4,379,984 |
| 2025-02-06 | 5.780 | 6.090 | 5.780 | 6.090 | 5.429 | 2,190,384 |
| 2025-02-05 | 5.800 | 5.840 | 5.710 | 5.780 | 5.153 | 2,384,592 |
| 2025-02-04 | 5.890 | 5.900 | 5.790 | 5.800 | 5.171 | 2,492,336 |
| 2025-02-03 | 5.850 | 5.990 | 5.830 | 5.890 | 5.251 | 1,794,912 |
| 2025-01-31 | 6.020 | 6.100 | 5.860 | 5.900 | 5.260 | 3,307,024 |
| 2025-01-30 | 5.960 | 6.140 | 5.940 | 6.060 | 5.403 | 3,763,088 |
| 2025-01-29 | 5.950 | 5.970 | 5.870 | 5.960 | 5.313 | 1,558,816 |
| 2025-01-28 | 5.980 | 6.070 | 5.870 | 5.930 | 5.287 | 2,118,480 |
| 2025-01-27 | 5.860 | 6.140 | 5.860 | 6.030 | 5.376 | 2,369,696 |
| 2025-01-24 | 6.040 | 6.090 | 5.890 | 5.920 | 5.278 | 2,052,512 |
| 2025-01-23 | 6.070 | 6.070 | 5.970 | 6.050 | 5.394 | 2,361,744 |
| 2025-01-22 | 5.920 | 6.050 | 5.920 | 6.000 | 5.349 | 1,677,088 |
| 2025-01-21 | 5.900 | 5.990 | 5.890 | 5.920 | 5.278 | 1,462,272 |
| 2025-01-20 | 5.870 | 6.000 | 5.790 | 5.930 | 5.287 | 1,497,552 |
| 2025-01-17 | 5.820 | 5.950 | 5.800 | 5.900 | 5.260 | 2,753,072 |
| 2025-01-16 | 6.100 | 6.150 | 5.800 | 5.820 | 5.189 | 2,994,544 |
| 2025-01-15 | 5.920 | 6.230 | 5.920 | 6.100 | 5.438 | 2,607,024 |
| 2025-01-14 | 5.900 | 5.970 | 5.810 | 5.890 | 5.251 | 3,460,576 |
| 2025-01-13 | 5.880 | 6.040 | 5.860 | 5.900 | 5.260 | 3,027,696 |
| 2025-01-10 | 5.900 | 5.910 | 5.750 | 5.910 | 5.269 | 2,380,224 |
| 2025-01-09 | 5.900 | 5.940 | 5.850 | 5.900 | 5.260 | 1,235,696 |
| 2025-01-08 | 6.020 | 6.020 | 5.850 | 5.910 | 5.269 | 2,913,344 |
| 2025-01-07 | 5.880 | 6.030 | 5.870 | 6.030 | 5.376 | 2,763,488 |
| 2025-01-06 | 5.980 | 5.980 | 5.770 | 5.860 | 5.224 | 4,135,376 |
| 2025-01-03 | 5.830 | 5.900 | 5.730 | 5.780 | 5.153 | 8,589,392 |
| 2025-01-02 | 6.020 | 6.020 | 5.840 | 5.870 | 5.233 | 4,699,520 |
| 2024-12-30 | 6.010 | 6.080 | 5.890 | 5.960 | 5.313 | 8,904,000 |
| 2024-12-27 | 6.130 | 6.130 | 5.980 | 6.070 | 5.412 | 6,023,248 |
| 2024-12-26 | 6.150 | 6.150 | 6.000 | 6.090 | 5.429 | 4,279,744 |
| 2024-12-23 | 6.230 | 6.230 | 6.020 | 6.110 | 5.447 | 5,314,512 |
| 2024-12-20 | 6.010 | 6.380 | 5.970 | 6.270 | 5.590 | 10,098,032 |
| 2024-12-19 | 6.140 | 6.190 | 6.020 | 6.040 | 5.385 | 5,569,984 |
| 2024-12-18 | 6.490 | 6.490 | 6.170 | 6.170 | 5.501 | 5,420,128 |
| 2024-12-17 | 6.500 | 6.560 | 6.380 | 6.470 | 5.722 | 2,792,720 |
| 2024-12-16 | 6.550 | 6.550 | 6.430 | 6.450 | 5.704 | 3,103,296 |
| 2024-12-13 | 6.680 | 6.690 | 6.480 | 6.490 | 5.740 | 3,445,456 |
| 2024-12-12 | 6.750 | 6.770 | 6.590 | 6.660 | 5.890 | 2,939,104 |
| 2024-12-11 | 6.780 | 6.960 | 6.680 | 6.830 | 6.040 | 4,708,704 |
| 2024-12-10 | 6.690 | 6.890 | 6.590 | 6.770 | 5.987 | 3,348,240 |
| 2024-12-09 | 7.010 | 7.010 | 6.450 | 6.630 | 5.863 | 11,052,384 |
| 2024-12-06 | 7.250 | 7.260 | 6.930 | 7.000 | 6.191 | 2,755,312 |
| 2024-12-05 | 7.110 | 7.290 | 7.070 | 7.210 | 6.376 | 2,203,824 |
| 2024-12-04 | 6.980 | 7.120 | 6.930 | 7.040 | 6.226 | 2,548,000 |
| 2024-12-03 | 7.240 | 7.290 | 6.960 | 6.990 | 6.182 | 3,159,184 |
| 2024-12-02 | 7.270 | 7.270 | 7.090 | 7.190 | 6.359 | 2,951,984 |
| 2024-11-29 | 7.050 | 7.330 | 6.930 | 7.250 | 6.412 | 2,614,864 |
| 2024-11-28 | 7.560 | 7.570 | 7.020 | 7.050 | 6.235 | 4,224,976 |
| 2024-11-27 | 7.830 | 7.920 | 7.550 | 7.560 | 6.686 | 4,341,232 |
| 2024-11-26 | 7.640 | 7.880 | 7.620 | 7.830 | 6.925 | 2,100,336 |
| 2024-11-25 | 7.590 | 7.750 | 7.560 | 7.640 | 6.757 | 3,896,928 |
| 2024-11-22 | 7.460 | 7.560 | 7.270 | 7.560 | 6.686 | 2,094,176 |
| 2024-11-21 | 7.410 | 7.480 | 7.350 | 7.350 | 6.500 | 3,151,008 |
| 2024-11-19 | 7.520 | 7.560 | 7.450 | 7.480 | 6.615 | 1,618,176 |
| 2024-11-18 | 7.590 | 7.640 | 7.480 | 7.530 | 6.659 | 2,818,256 |
| 2024-11-14 | 7.760 | 7.810 | 7.640 | 7.660 | 6.774 | 1,326,528 |
| 2024-11-13 | 7.730 | 7.750 | 7.640 | 7.720 | 6.828 | 2,137,072 |
| 2024-11-12 | 7.990 | 7.990 | 7.710 | 7.710 | 6.819 | 3,236,352 |
| 2024-11-11 | 7.940 | 7.990 | 7.820 | 7.890 | 6.978 | 1,983,072 |
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.