DXCO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.850 | 7.180 | 6.790 | 7.040 | 7.040 | 5,987 |
| 2026-10-06 | 6.850 | 6.970 | 6.790 | 6.810 | 6.810 | 6,745 |
| 2026-10-05 | 6.300 | 6.850 | 6.170 | 6.850 | 6.850 | 12,053 |
| 2026-10-02 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 6,028 |
| 2026-10-01 | 5.850 | 6.050 | 5.790 | 5.810 | 5.810 | 9,045 |
| 2026-09-30 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2026-09-28 | 5.640 | 5.770 | 5.550 | 5.710 | 5.710 | 3,388 |
| 2026-09-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,241 |
| 2026-09-24 | 5.670 | 5.790 | 5.600 | 5.680 | 5.680 | 1,841 |
| 2026-09-23 | 5.680 | 5.750 | 5.650 | 5.740 | 5.740 | 2,632 |
| 2026-09-22 | 5.730 | 5.730 | 5.580 | 5.680 | 5.680 | 3,369 |
| 2026-09-21 | 5.620 | 5.800 | 5.620 | 5.750 | 5.750 | 3,031 |
| 2026-09-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,860 |
| 2026-09-17 | 5.490 | 5.590 | 5.450 | 5.570 | 5.570 | 1,947 |
| 2026-09-16 | 5.500 | 5.610 | 5.410 | 5.470 | 5.470 | 3,569 |
| 2026-09-15 | 5.470 | 5.520 | 5.430 | 5.520 | 5.520 | 1,936 |
| 2026-09-14 | 5.510 | 5.520 | 5.430 | 5.470 | 5.470 | 3,177 |
| 2026-09-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,022 |
| 2026-09-10 | 5.480 | 5.680 | 5.370 | 5.680 | 5.680 | 2,099 |
| 2026-09-09 | 5.630 | 5.700 | 5.420 | 5.530 | 5.530 | 2,666 |
| 2026-09-08 | 5.620 | 5.860 | 5.600 | 5.800 | 5.800 | 3,400 |
| 2026-09-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,422 |
| 2026-09-03 | 5.340 | 5.680 | 5.340 | 5.570 | 5.570 | 2,717 |
| 2026-09-02 | 5.300 | 5.630 | 5.190 | 5.550 | 5.550 | 4,584 |
| 2026-09-01 | 5.200 | 5.340 | 5.200 | 5.230 | 5.230 | 2,866 |
| 2026-08-31 | 5.310 | 5.310 | 5.210 | 5.220 | 5.220 | 2,680 |
| 2026-08-28 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 1,969 |
| 2026-08-27 | 5.030 | 5.300 | 5.030 | 5.200 | 5.200 | 3,086 |
| 2026-08-26 | 5.050 | 5.250 | 5.050 | 5.070 | 5.070 | 2,825 |
| 2026-08-25 | 5.030 | 5.150 | 5.030 | 5.070 | 5.070 | 2,237 |
| 2026-08-24 | 4.990 | 5.060 | 4.910 | 5.010 | 5.010 | 1,659 |
| 2026-08-21 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 2,303 |
| 2026-08-20 | 4.950 | 5.020 | 4.900 | 4.900 | 4.900 | 3,094 |
| 2026-08-19 | 4.940 | 5.030 | 4.930 | 4.960 | 4.960 | 4,281 |
| 2026-08-18 | 4.920 | 4.970 | 4.780 | 4.970 | 4.970 | 2,763 |
| 2026-08-17 | 5.030 | 5.050 | 4.880 | 4.920 | 4.920 | 4,040 |
| 2026-08-14 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 3,400 |
| 2026-08-13 | 5.160 | 5.240 | 5.140 | 5.150 | 5.150 | 2,499 |
| 2026-08-12 | 5.150 | 5.180 | 5.090 | 5.180 | 5.180 | 2,424 |
| 2026-08-11 | 5.280 | 5.320 | 5.080 | 5.170 | 5.170 | 3,829 |
| 2026-08-10 | 5.170 | 5.350 | 5.160 | 5.250 | 5.250 | 3,797 |
| 2026-08-07 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 3,699 |
| 2026-08-06 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 3,264 |
| 2026-08-05 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 2,137 |
| 2026-08-04 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 2,463 |
| 2026-08-03 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 2,778 |
| 2026-07-31 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,701 |
| 2026-07-30 | 4.990 | 5.110 | 4.990 | 5.030 | 5.030 | 2,476 |
| 2026-07-29 | 5.110 | 5.160 | 4.940 | 4.940 | 4.940 | 2,618 |
| 2026-07-28 | 5.070 | 5.210 | 5.070 | 5.080 | 5.080 | 2,725 |
| 2026-07-27 | 4.970 | 5.120 | 4.970 | 5.020 | 5.020 | 2,491 |
| 2026-07-24 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1,994 |
| 2026-07-23 | 4.980 | 5.030 | 4.860 | 4.970 | 4.970 | 2,967 |
| 2026-07-22 | 4.920 | 5.030 | 4.900 | 4.970 | 4.970 | 1,944 |
| 2026-07-21 | 5.010 | 5.010 | 4.870 | 4.880 | 4.880 | 2,043 |
| 2026-07-20 | 5.020 | 5.140 | 4.960 | 4.960 | 4.960 | 1,996 |
| 2026-07-17 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 3,834 |
| 2026-07-16 | 5.170 | 5.240 | 5.110 | 5.150 | 5.150 | 2,531 |
| 2026-07-15 | 5.090 | 5.210 | 5.060 | 5.160 | 5.160 | 3,700 |
| 2026-07-14 | 4.910 | 5.140 | 4.910 | 5.140 | 5.140 | 2,997 |
Page 1 of 2 · 118 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.