DXCO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 4,436 |
| 2026-01-15 | 5.330 | 5.390 | 5.260 | 5.260 | 5.260 | 3,585 |
| 2026-01-14 | 5.250 | 5.390 | 5.250 | 5.390 | 5.390 | 3,514 |
| 2026-01-13 | 5.290 | 5.340 | 5.200 | 5.250 | 5.250 | 4,124 |
| 2026-01-12 | 5.290 | 5.420 | 5.200 | 5.400 | 5.400 | 4,302 |
| 2026-01-09 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 2,905 |
| 2026-01-08 | 5.190 | 5.410 | 5.160 | 5.160 | 5.160 | 5,411 |
| 2026-01-07 | 5.250 | 5.330 | 5.170 | 5.260 | 5.260 | 3,966 |
| 2026-01-06 | 5.110 | 5.330 | 5.110 | 5.320 | 5.320 | 7,016 |
| 2026-01-05 | 5.020 | 5.210 | 4.970 | 5.100 | 5.100 | 5,695 |
| 2026-01-02 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 6,375 |
| 2025-12-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 6,105 |
| 2025-12-29 | 5.140 | 5.170 | 5.020 | 5.110 | 5.110 | 7,731 |
| 2025-12-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 7,742 |
| 2025-12-23 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 3,722 |
| 2025-12-22 | 5.670 | 5.670 | 5.530 | 5.540 | 5.540 | 4,880 |
| 2025-12-19 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 8,420 |
| 2025-12-18 | 5.280 | 5.340 | 5.250 | 5.320 | 5.320 | 2,074 |
| 2025-12-17 | 5.260 | 5.350 | 5.200 | 5.220 | 5.220 | 2,944 |
| 2025-12-16 | 5.370 | 5.370 | 5.260 | 5.260 | 5.260 | 2,350 |
| 2025-12-15 | 5.350 | 5.420 | 5.300 | 5.310 | 5.310 | 2,811 |
| 2025-12-12 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 2,466 |
| 2025-12-11 | 5.270 | 5.340 | 5.240 | 5.240 | 5.240 | 1,649 |
| 2025-12-10 | 5.300 | 5.360 | 5.200 | 5.260 | 5.260 | 3,721 |
| 2025-12-09 | 5.240 | 5.330 | 5.100 | 5.250 | 5.250 | 7,581 |
| 2025-12-08 | 5.280 | 5.340 | 5.240 | 5.290 | 5.290 | 3,382 |
| 2025-12-05 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 3,563 |
| 2025-12-04 | 5.330 | 5.450 | 5.310 | 5.380 | 5.380 | 2,498 |
| 2025-12-03 | 5.320 | 5.420 | 5.280 | 5.370 | 5.370 | 2,347 |
| 2025-12-02 | 5.210 | 5.520 | 5.210 | 5.390 | 5.390 | 5,776 |
| 2025-12-01 | 5.310 | 5.310 | 5.200 | 5.300 | 5.300 | 1,851 |
| 2025-11-28 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 1,800 |
| 2025-11-27 | 5.180 | 5.260 | 5.110 | 5.260 | 5.260 | 1,920 |
| 2025-11-26 | 5.130 | 5.230 | 5.120 | 5.160 | 5.160 | 2,291 |
| 2025-11-25 | 5.100 | 5.150 | 5.070 | 5.070 | 5.070 | 2,061 |
| 2025-11-24 | 5.100 | 5.210 | 5.040 | 5.140 | 5.140 | 4,482 |
| 2025-11-21 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 4,651 |
| 2025-11-19 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 1,862 |
| 2025-11-18 | 5.410 | 5.410 | 5.280 | 5.290 | 5.290 | 1,748 |
| 2025-11-17 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 1,995 |
| 2025-11-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 6,548 |
| 2025-11-13 | 5.430 | 5.460 | 5.370 | 5.400 | 5.400 | 2,246 |
| 2025-11-12 | 5.400 | 5.430 | 5.300 | 5.380 | 5.380 | 2,347 |
| 2025-11-11 | 5.240 | 5.440 | 5.240 | 5.440 | 5.440 | 3,706 |
| 2025-11-10 | 5.270 | 5.370 | 5.220 | 5.220 | 5.220 | 2,976 |
| 2025-11-07 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 6,939 |
| 2025-11-06 | 5.470 | 5.510 | 5.330 | 5.340 | 5.340 | 3,634 |
| 2025-11-05 | 5.300 | 5.430 | 5.240 | 5.430 | 5.430 | 4,960 |
| 2025-11-04 | 5.370 | 5.370 | 5.220 | 5.300 | 5.300 | 2,330 |
| 2025-11-03 | 5.390 | 5.390 | 5.250 | 5.350 | 5.350 | 3,172 |
| 2025-10-31 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 3,642 |
| 2025-10-30 | 5.150 | 5.270 | 5.060 | 5.260 | 5.260 | 2,796 |
| 2025-10-29 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 2,048 |
| 2025-10-28 | 5.300 | 5.300 | 5.150 | 5.250 | 5.250 | 2,587 |
| 2025-10-27 | 5.200 | 5.330 | 5.200 | 5.200 | 5.200 | 2,675 |
| 2025-10-24 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 2,252 |
| 2025-10-23 | 5.220 | 5.310 | 5.210 | 5.290 | 5.290 | 2,609 |
| 2025-10-22 | 5.180 | 5.300 | 5.180 | 5.200 | 5.200 | 3,055 |
| 2025-10-21 | 5.310 | 5.350 | 5.160 | 5.190 | 5.190 | 5,374 |
| 2025-10-20 | 5.160 | 5.350 | 5.160 | 5.280 | 5.280 | 7,177 |
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.