DXCO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5.610 | 5.940 | 5.580 | 5.940 | 5.940 | 5,233 |
| 2026-04-14 | 5.550 | 5.710 | 5.550 | 5.660 | 5.660 | 4,092 |
| 2026-04-13 | 5.280 | 5.620 | 5.280 | 5.410 | 5.410 | 3,741 |
| 2026-04-10 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 3,342 |
| 2026-04-09 | 5.230 | 5.370 | 5.150 | 5.290 | 5.290 | 2,697 |
| 2026-04-08 | 4.980 | 5.270 | 4.980 | 5.200 | 5.200 | 5,121 |
| 2026-04-07 | 5.030 | 5.040 | 4.810 | 4.940 | 4.940 | 2,944 |
| 2026-04-06 | 4.940 | 5.070 | 4.890 | 4.980 | 4.980 | 3,517 |
| 2026-04-02 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 3,224 |
| 2026-04-01 | 4.660 | 4.940 | 4.660 | 4.790 | 4.790 | 4,021 |
| 2026-03-31 | 4.480 | 4.710 | 4.480 | 4.690 | 4.690 | 3,119 |
| 2026-03-30 | 4.590 | 4.650 | 4.460 | 4.530 | 4.530 | 3,507 |
| 2026-03-27 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 2,647 |
| 2026-03-26 | 4.760 | 4.790 | 4.550 | 4.620 | 4.620 | 3,321 |
| 2026-03-25 | 4.710 | 4.860 | 4.710 | 4.780 | 4.780 | 3,214 |
| 2026-03-24 | 4.600 | 4.740 | 4.600 | 4.650 | 4.650 | 2,260 |
| 2026-03-23 | 4.470 | 4.760 | 4.470 | 4.680 | 4.680 | 2,642 |
| 2026-03-20 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 3,287 |
| 2026-03-19 | 4.620 | 4.620 | 4.470 | 4.590 | 4.590 | 5,005 |
| 2026-03-18 | 4.680 | 4.710 | 4.590 | 4.630 | 4.630 | 2,905 |
| 2026-03-17 | 4.670 | 4.770 | 4.630 | 4.760 | 4.760 | 1,857 |
| 2026-03-16 | 4.790 | 4.790 | 4.610 | 4.710 | 4.710 | 2,629 |
| 2026-03-13 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 2,725 |
| 2026-03-12 | 4.850 | 4.850 | 4.690 | 4.800 | 4.800 | 3,363 |
| 2026-03-11 | 4.800 | 4.900 | 4.770 | 4.800 | 4.800 | 3,363 |
| 2026-03-10 | 4.750 | 4.920 | 4.710 | 4.790 | 4.790 | 3,341 |
| 2026-03-09 | 4.730 | 4.760 | 4.640 | 4.740 | 4.740 | 4,508 |
| 2026-03-06 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 9,013 |
| 2026-03-05 | 5.290 | 5.290 | 4.900 | 4.920 | 4.920 | 11,369 |
| 2026-03-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3,595 |
| 2026-03-03 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 6,204 |
| 2026-03-02 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 5,087 |
| 2026-02-27 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 4,978 |
| 2026-02-26 | 5.620 | 5.680 | 5.550 | 5.620 | 5.620 | 2,176 |
| 2026-02-25 | 5.740 | 5.770 | 5.530 | 5.580 | 5.580 | 3,447 |
| 2026-02-24 | 5.680 | 5.740 | 5.650 | 5.730 | 5.730 | 2,161 |
| 2026-02-23 | 5.740 | 5.750 | 5.570 | 5.680 | 5.680 | 2,877 |
| 2026-02-20 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 3,104 |
| 2026-02-19 | 5.560 | 5.690 | 5.520 | 5.670 | 5.670 | 2,341 |
| 2026-02-18 | 5.510 | 5.780 | 5.500 | 5.590 | 5.590 | 1,722 |
| 2026-02-13 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 3,042 |
| 2026-02-12 | 5.830 | 5.920 | 5.600 | 5.600 | 5.600 | 6,530 |
| 2026-02-11 | 5.740 | 6.010 | 5.740 | 5.950 | 5.950 | 5,841 |
| 2026-02-10 | 5.610 | 5.790 | 5.610 | 5.680 | 5.680 | 3,135 |
| 2026-02-09 | 5.590 | 5.730 | 5.560 | 5.730 | 5.730 | 2,300 |
| 2026-02-06 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 2,412 |
| 2026-02-05 | 5.580 | 5.710 | 5.570 | 5.570 | 5.570 | 2,354 |
| 2026-02-04 | 5.750 | 5.770 | 5.530 | 5.530 | 5.530 | 2,950 |
| 2026-02-03 | 5.740 | 5.840 | 5.700 | 5.720 | 5.720 | 2,520 |
| 2026-02-02 | 5.730 | 5.790 | 5.600 | 5.700 | 5.700 | 4,340 |
| 2026-01-30 | 5.790 | 5.830 | 5.610 | 5.690 | 5.690 | 1,967 |
| 2026-01-29 | 6.090 | 6.210 | 5.760 | 5.840 | 5.840 | 4,852 |
| 2026-01-28 | 6.090 | 6.190 | 6.010 | 6.010 | 6.010 | 4,117 |
| 2026-01-27 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 5,323 |
| 2026-01-26 | 5.770 | 6.020 | 5.770 | 6.020 | 6.020 | 5,418 |
| 2026-01-23 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 4,542 |
| 2026-01-22 | 5.590 | 5.840 | 5.510 | 5.810 | 5.810 | 7,577 |
| 2026-01-21 | 5.300 | 5.600 | 5.300 | 5.600 | 5.600 | 6,294 |
| 2026-01-20 | 5.330 | 5.390 | 5.220 | 5.390 | 5.390 | 2,200 |
| 2026-01-19 | 5.220 | 5.300 | 5.190 | 5.300 | 5.300 | 2,644 |
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.