DXCO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.870 | 5.030 | 4.870 | 4.890 | 4.890 | 1,786 |
| 2026-07-10 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 3,321 |
| 2026-07-09 | 4.790 | 4.910 | 4.760 | 4.830 | 4.830 | 2,245 |
| 2026-07-08 | 4.870 | 4.870 | 4.730 | 4.830 | 4.830 | 2,958 |
| 2026-07-07 | 4.880 | 4.890 | 4.820 | 4.870 | 4.870 | 1,844 |
| 2026-07-06 | 4.960 | 4.960 | 4.830 | 4.840 | 4.840 | 2,030 |
| 2026-07-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,846 |
| 2026-07-02 | 5.000 | 5.040 | 4.840 | 4.840 | 4.840 | 2,556 |
| 2026-07-01 | 4.860 | 5.020 | 4.840 | 4.960 | 4.960 | 3,358 |
| 2026-06-30 | 5.070 | 5.080 | 4.890 | 4.890 | 4.890 | 2,487 |
| 2026-06-29 | 4.900 | 5.010 | 4.900 | 5.010 | 5.010 | 1,851 |
| 2026-06-26 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 2,032 |
| 2026-06-25 | 4.950 | 5.400 | 4.890 | 5.110 | 5.110 | 3,767 |
| 2026-06-24 | 4.800 | 4.940 | 4.800 | 4.810 | 4.810 | 2,537 |
| 2026-06-23 | 4.820 | 4.890 | 4.770 | 4.770 | 4.770 | 1,958 |
| 2026-06-22 | 4.720 | 4.920 | 4.710 | 4.740 | 4.740 | 2,544 |
| 2026-06-19 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 2,774 |
| 2026-06-18 | 4.790 | 4.900 | 4.750 | 4.760 | 4.760 | 2,754 |
| 2026-06-17 | 4.840 | 4.910 | 4.730 | 4.790 | 4.790 | 3,102 |
| 2026-06-16 | 4.730 | 4.840 | 4.710 | 4.830 | 4.830 | 2,609 |
| 2026-06-15 | 4.820 | 4.870 | 4.700 | 4.740 | 4.740 | 2,590 |
| 2026-06-12 | 4.610 | 4.780 | 4.610 | 4.670 | 4.670 | 2,428 |
| 2026-06-11 | 4.600 | 4.780 | 4.540 | 4.710 | 4.710 | 3,629 |
| 2026-06-10 | 4.680 | 4.690 | 4.540 | 4.540 | 4.540 | 3,650 |
| 2026-06-09 | 4.530 | 4.740 | 4.530 | 4.680 | 4.680 | 2,823 |
| 2026-06-08 | 4.600 | 4.600 | 4.540 | 4.540 | 4.540 | 1,913 |
| 2026-06-05 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 2,871 |
| 2026-06-03 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 3,699 |
| 2026-06-02 | 4.710 | 4.800 | 4.700 | 4.710 | 4.710 | 2,086 |
| 2026-06-01 | 4.880 | 4.880 | 4.670 | 4.670 | 4.670 | 3,212 |
| 2026-05-29 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 2,999 |
| 2026-05-28 | 4.890 | 4.890 | 4.790 | 4.850 | 4.850 | 2,421 |
| 2026-05-27 | 4.910 | 4.970 | 4.860 | 4.950 | 4.950 | 1,771 |
| 2026-05-26 | 4.900 | 4.980 | 4.790 | 4.980 | 4.980 | 3,135 |
| 2026-05-25 | 4.900 | 4.990 | 4.840 | 4.860 | 4.860 | 1,941 |
| 2026-05-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,734 |
| 2026-05-21 | 4.940 | 4.980 | 4.850 | 4.970 | 4.970 | 1,629 |
| 2026-05-20 | 4.720 | 5.010 | 4.720 | 4.950 | 4.950 | 5,353 |
| 2026-05-19 | 4.820 | 4.820 | 4.680 | 4.750 | 4.750 | 3,522 |
| 2026-05-18 | 4.930 | 4.950 | 4.740 | 4.760 | 4.760 | 3,984 |
| 2026-05-15 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 4,751 |
| 2026-05-14 | 5.170 | 5.260 | 5.120 | 5.200 | 5.200 | 2,150 |
| 2026-05-13 | 5.450 | 5.510 | 5.110 | 5.110 | 5.110 | 4,428 |
| 2026-05-12 | 5.670 | 5.670 | 5.380 | 5.380 | 5.380 | 3,668 |
| 2026-05-11 | 5.770 | 5.790 | 5.620 | 5.660 | 5.660 | 2,192 |
| 2026-05-08 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 4,737 |
| 2026-05-07 | 5.490 | 5.890 | 5.420 | 5.660 | 5.660 | 7,342 |
| 2026-05-06 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 3,166 |
| 2026-05-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,123 |
| 2026-05-04 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 2,399 |
| 2026-04-30 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 2,435 |
| 2026-04-29 | 5.140 | 5.190 | 5.090 | 5.160 | 5.160 | 2,562 |
| 2026-04-28 | 5.220 | 5.260 | 5.130 | 5.260 | 5.260 | 2,924 |
| 2026-04-27 | 5.270 | 5.380 | 5.190 | 5.350 | 5.350 | 2,798 |
| 2026-04-24 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 2,618 |
| 2026-04-23 | 5.360 | 5.470 | 5.340 | 5.460 | 5.460 | 2,568 |
| 2026-04-22 | 5.670 | 5.670 | 5.350 | 5.350 | 5.350 | 4,723 |
| 2026-04-20 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 4,478 |
← NewerPage 2 of 2 · 118 trading days
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.