Dexco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.520 | 7.660 | 7.270 | 7.440 | 7.440 | 5,179,400 |
| 2026-10-15 | 7.150 | 7.600 | 7.150 | 7.450 | 7.450 | 4,974,300 |
| 2026-10-14 | 7.590 | 7.600 | 7.320 | 7.460 | 7.460 | 7,194,000 |
| 2026-10-13 | 7.660 | 7.740 | 7.510 | 7.630 | 7.630 | 3,985,000 |
| 2026-10-09 | 7.480 | 7.800 | 7.370 | 7.660 | 7.660 | 9,130,600 |
| 2026-10-08 | 7.000 | 7.470 | 6.890 | 7.390 | 7.390 | 11,376,800 |
| 2026-10-07 | 6.860 | 7.180 | 6.790 | 7.000 | 7.000 | 10,439,100 |
| 2026-10-06 | 6.890 | 6.980 | 6.760 | 6.860 | 6.860 | 6,221,700 |
| 2026-10-05 | 6.600 | 6.850 | 6.600 | 6.810 | 6.810 | 8,073,500 |
| 2026-10-02 | 5.940 | 6.170 | 5.940 | 6.170 | 6.170 | 7,351,100 |
| 2026-10-01 | 5.880 | 6.060 | 5.830 | 5.870 | 5.870 | 7,274,300 |
| 2026-09-30 | 5.760 | 5.830 | 5.630 | 5.810 | 5.810 | 3,492,100 |
| 2026-09-29 | 5.650 | 5.700 | 5.590 | 5.700 | 5.700 | 1,443,400 |
| 2026-09-28 | 5.660 | 5.770 | 5.520 | 5.670 | 5.670 | 3,496,000 |
| 2026-09-25 | 5.630 | 5.700 | 5.600 | 5.650 | 5.650 | 853,000 |
| 2026-09-24 | 5.710 | 5.780 | 5.600 | 5.650 | 5.650 | 874,000 |
| 2026-09-23 | 5.670 | 5.750 | 5.640 | 5.670 | 5.670 | 914,500 |
| 2026-09-22 | 5.710 | 5.720 | 5.580 | 5.710 | 5.710 | 1,168,200 |
| 2026-09-21 | 5.630 | 5.800 | 5.610 | 5.710 | 5.710 | 1,555,700 |
| 2026-09-18 | 5.520 | 5.620 | 5.460 | 5.620 | 5.620 | 2,123,500 |
| 2026-09-17 | 5.600 | 5.620 | 5.440 | 5.560 | 5.560 | 929,900 |
| 2026-09-16 | 5.470 | 5.610 | 5.440 | 5.570 | 5.570 | 1,482,200 |
| 2026-09-15 | 5.460 | 5.490 | 5.420 | 5.470 | 5.470 | 656,400 |
| 2026-09-14 | 5.460 | 5.510 | 5.410 | 5.460 | 5.460 | 954,500 |
| 2026-09-11 | 5.600 | 5.660 | 5.480 | 5.550 | 5.550 | 1,704,200 |
| 2026-09-10 | 5.440 | 5.650 | 5.370 | 5.620 | 5.620 | 1,572,600 |
| 2026-09-09 | 5.630 | 5.710 | 5.420 | 5.480 | 5.480 | 1,661,700 |
| 2026-09-08 | 5.680 | 5.880 | 5.640 | 5.730 | 5.730 | 3,383,200 |
| 2026-09-04 | 5.650 | 5.670 | 5.500 | 5.640 | 5.640 | 1,560,300 |
| 2026-09-03 | 5.530 | 5.680 | 5.530 | 5.640 | 5.640 | 2,527,000 |
| 2026-09-02 | 5.300 | 5.630 | 5.180 | 5.500 | 5.500 | 4,169,200 |
| 2026-09-01 | 5.200 | 5.350 | 5.180 | 5.290 | 5.290 | 1,667,000 |
| 2026-08-31 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 1,507,800 |
| 2026-08-28 | 5.250 | 5.280 | 5.150 | 5.200 | 5.200 | 882,200 |
| 2026-08-27 | 5.050 | 5.290 | 5.050 | 5.240 | 5.240 | 2,127,300 |
| 2026-08-26 | 5.130 | 5.260 | 5.100 | 5.130 | 5.130 | 4,257,300 |
| 2026-08-25 | 5.020 | 5.150 | 5.020 | 5.150 | 5.150 | 1,655,700 |
| 2026-08-24 | 4.980 | 5.070 | 4.920 | 5.050 | 5.050 | 1,285,200 |
| 2026-08-21 | 4.980 | 5.100 | 4.920 | 4.990 | 4.990 | 1,360,200 |
| 2026-08-20 | 4.900 | 5.020 | 4.890 | 4.920 | 4.920 | 740,100 |
| 2026-08-19 | 4.970 | 5.040 | 4.920 | 4.980 | 4.980 | 884,900 |
| 2026-08-18 | 4.880 | 4.950 | 4.750 | 4.940 | 4.940 | 1,334,700 |
| 2026-08-17 | 5.100 | 5.100 | 4.880 | 4.900 | 4.900 | 1,669,600 |
| 2026-08-14 | 5.200 | 5.210 | 4.900 | 4.980 | 4.980 | 2,831,100 |
| 2026-08-13 | 5.120 | 5.250 | 5.120 | 5.220 | 5.220 | 1,573,800 |
| 2026-08-12 | 5.120 | 5.160 | 5.090 | 5.150 | 5.150 | 1,812,500 |
| 2026-08-11 | 5.250 | 5.320 | 5.080 | 5.110 | 5.110 | 2,148,700 |
| 2026-08-10 | 5.180 | 5.310 | 5.160 | 5.290 | 5.290 | 3,713,700 |
| 2026-08-07 | 5.120 | 5.270 | 5.090 | 5.220 | 5.220 | 4,095,100 |
| 2026-08-06 | 5.300 | 5.390 | 5.040 | 5.120 | 5.120 | 2,500,800 |
| 2026-08-05 | 5.140 | 5.150 | 5.050 | 5.080 | 5.080 | 1,138,200 |
| 2026-08-04 | 5.210 | 5.260 | 5.040 | 5.090 | 5.090 | 1,107,900 |
| 2026-08-03 | 5.110 | 5.220 | 5.030 | 5.190 | 5.190 | 2,073,400 |
| 2026-07-31 | 5.100 | 5.110 | 4.870 | 5.100 | 5.100 | 1,263,400 |
| 2026-07-30 | 5.020 | 5.120 | 5.020 | 5.100 | 5.100 | 1,492,500 |
| 2026-07-29 | 5.120 | 5.120 | 4.940 | 5.030 | 5.030 | 1,899,600 |
| 2026-07-28 | 5.090 | 5.220 | 5.090 | 5.110 | 5.110 | 1,430,100 |
| 2026-07-27 | 5.040 | 5.110 | 4.990 | 5.060 | 5.060 | 1,074,900 |
| 2026-07-24 | 4.940 | 5.090 | 4.940 | 5.010 | 5.010 | 1,122,700 |
| 2026-07-23 | 4.960 | 5.030 | 4.890 | 5.010 | 5.010 | 1,342,500 |
Page 1 of 5 · 247 trading daysOlder →
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.