Dexco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.190 | 8.190 | 7.820 | 7.940 | 7.022 | 5,053,216 |
| 2024-11-07 | 8.700 | 8.760 | 8.040 | 8.200 | 7.252 | 6,335,168 |
| 2024-11-06 | 8.360 | 8.630 | 8.350 | 8.550 | 7.562 | 3,094,672 |
| 2024-11-05 | 8.410 | 8.560 | 8.300 | 8.540 | 7.553 | 3,910,704 |
| 2024-11-04 | 8.090 | 8.410 | 8.070 | 8.370 | 7.402 | 3,459,568 |
| 2024-11-01 | 8.330 | 8.330 | 8.040 | 8.060 | 7.128 | 5,346,768 |
| 2024-10-31 | 8.360 | 8.450 | 8.150 | 8.280 | 7.323 | 4,351,088 |
| 2024-10-30 | 8.540 | 8.600 | 8.280 | 8.370 | 7.402 | 6,001,968 |
| 2024-10-29 | 8.580 | 8.600 | 8.320 | 8.490 | 7.509 | 2,505,104 |
| 2024-10-28 | 8.520 | 8.630 | 8.460 | 8.580 | 7.588 | 2,208,976 |
| 2024-10-25 | 8.380 | 8.500 | 8.330 | 8.450 | 7.473 | 2,661,008 |
| 2024-10-24 | 8.000 | 8.430 | 7.950 | 8.400 | 7.429 | 6,239,072 |
| 2024-10-23 | 8.010 | 8.110 | 7.930 | 7.970 | 7.049 | 1,990,576 |
| 2024-10-22 | 8.080 | 8.200 | 7.890 | 8.070 | 7.137 | 5,934,768 |
| 2024-10-21 | 8.070 | 8.180 | 8.030 | 8.110 | 7.172 | 3,326,176 |
| 2024-10-18 | 8.110 | 8.120 | 7.930 | 8.070 | 7.137 | 11,255,888 |
| 2024-10-17 | 8.120 | 8.160 | 8.030 | 8.090 | 7.155 | 1,978,368 |
| 2024-10-16 | 8.280 | 8.350 | 8.140 | 8.170 | 7.225 | 3,037,552 |
| 2024-10-15 | 8.150 | 8.280 | 8.130 | 8.270 | 7.314 | 1,537,648 |
| 2024-10-14 | 7.950 | 8.270 | 7.890 | 8.180 | 7.234 | 2,394,784 |
| 2024-10-11 | 7.890 | 8.050 | 7.840 | 8.030 | 7.102 | 1,362,704 |
| 2024-10-10 | 8.040 | 8.070 | 7.890 | 7.970 | 7.049 | 3,568,544 |
| 2024-10-09 | 8.260 | 8.260 | 7.980 | 8.040 | 7.111 | 2,888,480 |
| 2024-10-08 | 8.180 | 8.370 | 8.170 | 8.260 | 7.305 | 4,005,008 |
| 2024-10-07 | 8.700 | 8.730 | 8.280 | 8.330 | 7.367 | 2,543,072 |
| 2024-10-04 | 8.620 | 8.690 | 8.490 | 8.650 | 7.650 | 3,731,840 |
| 2024-10-03 | 8.710 | 8.850 | 8.550 | 8.640 | 7.641 | 4,841,088 |
| 2024-10-02 | 8.770 | 8.940 | 8.630 | 8.750 | 7.738 | 2,845,136 |
| 2024-10-01 | 8.570 | 8.870 | 8.570 | 8.720 | 7.712 | 6,077,232 |
| 2024-09-30 | 8.240 | 8.960 | 8.240 | 8.550 | 7.562 | 14,069,552 |
| 2024-09-27 | 8.250 | 8.370 | 8.200 | 8.250 | 7.296 | 3,481,744 |
| 2024-09-26 | 8.140 | 8.290 | 8.020 | 8.240 | 7.287 | 3,491,040 |
| 2024-09-25 | 8.080 | 8.190 | 8.050 | 8.050 | 7.119 | 2,045,568 |
| 2024-09-24 | 7.830 | 8.140 | 7.830 | 8.080 | 7.146 | 5,008,528 |
| 2024-09-23 | 7.860 | 7.920 | 7.710 | 7.790 | 6.889 | 2,075,920 |
| 2024-09-20 | 8.050 | 8.080 | 7.890 | 7.890 | 6.978 | 8,703,968 |
| 2024-09-19 | 8.010 | 8.240 | 7.960 | 8.080 | 7.146 | 2,920,624 |
| 2024-09-18 | 8.100 | 8.110 | 7.910 | 7.950 | 7.031 | 1,890,112 |
| 2024-09-17 | 8.090 | 8.090 | 7.990 | 8.080 | 7.146 | 1,004,528 |
| 2024-09-16 | 8.050 | 8.230 | 8.000 | 8.090 | 7.155 | 2,858,352 |
| 2024-09-13 | 7.810 | 8.100 | 7.810 | 8.090 | 7.155 | 4,036,592 |
| 2024-09-12 | 7.890 | 7.910 | 7.780 | 7.810 | 6.907 | 2,004,576 |
| 2024-09-11 | 7.890 | 7.950 | 7.850 | 7.880 | 6.969 | 1,162,448 |
| 2024-09-10 | 7.720 | 7.970 | 7.640 | 7.880 | 6.969 | 2,185,232 |
| 2024-09-09 | 7.770 | 7.860 | 7.720 | 7.720 | 6.828 | 1,850,352 |
| 2024-09-06 | 7.990 | 8.030 | 7.750 | 7.840 | 6.934 | 2,350,992 |
| 2024-09-05 | 8.060 | 8.110 | 7.940 | 8.000 | 7.075 | 2,196,432 |
| 2024-09-04 | 7.990 | 8.210 | 7.960 | 8.120 | 7.181 | 4,918,256 |
| 2024-09-03 | 8.030 | 8.180 | 7.880 | 7.910 | 6.996 | 2,044,336 |
| 2024-09-02 | 8.220 | 8.220 | 7.990 | 8.050 | 7.119 | 1,962,240 |
| 2024-08-30 | 7.880 | 8.210 | 7.790 | 8.210 | 7.261 | 11,271,344 |
| 2024-08-29 | 8.110 | 8.170 | 7.910 | 7.970 | 7.049 | 3,500,896 |
| 2024-08-28 | 8.150 | 8.280 | 8.010 | 8.200 | 7.252 | 2,380,672 |
| 2024-08-27 | 8.340 | 8.450 | 8.060 | 8.200 | 7.252 | 3,114,720 |
| 2024-08-26 | 8.440 | 8.550 | 8.260 | 8.370 | 7.402 | 2,776,816 |
| 2024-08-23 | 8.040 | 8.480 | 8.010 | 8.410 | 7.438 | 5,727,568 |
| 2024-08-22 | 8.080 | 8.190 | 7.940 | 8.030 | 7.102 | 2,251,872 |
| 2024-08-21 | 8.290 | 8.350 | 8.060 | 8.110 | 7.172 | 4,264,848 |
| 2024-08-20 | 8.350 | 8.390 | 8.120 | 8.300 | 7.340 | 3,722,544 |
| 2024-08-19 | 7.690 | 8.400 | 7.680 | 8.330 | 7.367 | 9,640,736 |
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.