DXCO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 4,631 |
| 2025-10-16 | 5.040 | 5.090 | 5.000 | 5.080 | 5.080 | 1,981 |
| 2025-10-15 | 5.050 | 5.090 | 4.970 | 5.090 | 5.090 | 3,121 |
| 2025-10-14 | 5.050 | 5.100 | 4.970 | 5.020 | 5.020 | 3,666 |
| 2025-10-13 | 5.010 | 5.060 | 4.970 | 5.060 | 5.060 | 2,988 |
| 2025-10-10 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 17,016 |
| 2025-10-09 | 5.340 | 5.340 | 5.130 | 5.180 | 5.180 | 5,787 |
| 2025-10-08 | 5.300 | 5.390 | 5.250 | 5.340 | 5.340 | 2,827 |
| 2025-10-07 | 5.410 | 5.420 | 5.240 | 5.250 | 5.250 | 4,458 |
| 2025-10-06 | 5.550 | 5.550 | 5.310 | 5.340 | 5.340 | 4,560 |
| 2025-10-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,981 |
| 2025-10-02 | 5.660 | 5.740 | 5.500 | 5.600 | 5.600 | 3,723 |
| 2025-10-01 | 5.800 | 5.880 | 5.730 | 5.780 | 5.780 | 2,590 |
| 2025-09-30 | 5.830 | 5.890 | 5.740 | 5.830 | 5.830 | 3,116 |
| 2025-09-29 | 5.670 | 5.830 | 5.670 | 5.830 | 5.830 | 2,223 |
| 2025-09-26 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 1,890 |
| 2025-09-25 | 5.900 | 5.900 | 5.670 | 5.710 | 5.710 | 3,175 |
| 2025-09-24 | 5.870 | 5.940 | 5.760 | 5.760 | 5.760 | 3,687 |
| 2025-09-23 | 5.910 | 6.030 | 5.890 | 5.960 | 5.960 | 2,730 |
| 2025-09-22 | 5.940 | 6.040 | 5.890 | 6.040 | 6.040 | 2,298 |
| 2025-09-19 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 3,179 |
| 2025-09-18 | 5.910 | 6.080 | 5.900 | 5.930 | 5.930 | 4,272 |
| 2025-09-17 | 5.850 | 6.090 | 5.790 | 5.930 | 5.930 | 6,152 |
| 2025-09-16 | 5.970 | 5.990 | 5.790 | 5.880 | 5.880 | 4,283 |
| 2025-09-15 | 5.890 | 6.020 | 5.770 | 5.970 | 5.970 | 5,957 |
| 2025-09-12 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 7,453 |
| 2025-09-11 | 5.630 | 6.020 | 5.630 | 5.960 | 5.960 | 8,231 |
| 2025-09-10 | 5.670 | 5.740 | 5.650 | 5.710 | 5.710 | 1,872 |
| 2025-09-09 | 5.670 | 5.800 | 5.650 | 5.720 | 5.720 | 3,017 |
| 2025-09-08 | 5.700 | 5.830 | 5.630 | 5.720 | 5.720 | 3,891 |
| 2025-09-05 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 5,591 |
| 2025-09-04 | 5.500 | 5.610 | 5.450 | 5.600 | 5.600 | 3,485 |
| 2025-09-03 | 5.560 | 5.560 | 5.430 | 5.530 | 5.530 | 3,253 |
| 2025-09-02 | 5.700 | 5.700 | 5.450 | 5.540 | 5.540 | 7,060 |
| 2025-09-01 | 5.760 | 5.890 | 5.660 | 5.720 | 5.720 | 2,869 |
| 2025-08-29 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 3,161 |
| 2025-08-28 | 5.710 | 5.820 | 5.710 | 5.810 | 5.810 | 2,991 |
| 2025-08-27 | 5.640 | 5.700 | 5.610 | 5.690 | 5.690 | 1,893 |
| 2025-08-26 | 5.760 | 5.760 | 5.640 | 5.640 | 5.640 | 2,015 |
| 2025-08-25 | 5.630 | 5.780 | 5.630 | 5.700 | 5.700 | 1,989 |
| 2025-08-22 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 1,936 |
| 2025-08-21 | 5.630 | 5.680 | 5.560 | 5.580 | 5.580 | 1,672 |
| 2025-08-20 | 5.560 | 5.660 | 5.550 | 5.640 | 5.640 | 2,846 |
| 2025-08-19 | 5.700 | 5.770 | 5.570 | 5.680 | 5.680 | 2,537 |
| 2025-08-18 | 5.680 | 5.870 | 5.670 | 5.790 | 5.790 | 2,897 |
| 2025-08-15 | 5.720 | 5.810 | 5.640 | 5.680 | 5.680 | 2,319 |
| 2025-08-14 | 5.710 | 5.780 | 5.620 | 5.660 | 5.660 | 2,892 |
| 2025-08-13 | 5.590 | 5.730 | 5.590 | 5.650 | 5.650 | 2,811 |
| 2025-08-12 | 5.620 | 5.740 | 5.590 | 5.710 | 5.710 | 4,251 |
| 2025-08-11 | 5.690 | 5.750 | 5.590 | 5.680 | 5.680 | 3,776 |
| 2025-08-08 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 3,666 |
| 2025-08-07 | 5.800 | 5.900 | 5.570 | 5.890 | 5.890 | 4,681 |
| 2025-08-06 | 5.680 | 5.830 | 5.640 | 5.830 | 5.830 | 4,191 |
| 2025-08-05 | 5.590 | 5.700 | 5.590 | 5.640 | 5.640 | 2,526 |
| 2025-08-04 | 5.740 | 5.740 | 5.590 | 5.680 | 5.680 | 2,866 |
| 2025-08-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 6,224 |
| 2025-07-31 | 5.790 | 5.800 | 5.590 | 5.690 | 5.690 | 2,932 |
| 2025-07-30 | 5.680 | 5.800 | 5.600 | 5.790 | 5.790 | 3,220 |
| 2025-07-29 | 5.740 | 5.740 | 5.640 | 5.720 | 5.720 | 2,400 |
| 2025-07-28 | 5.800 | 5.890 | 5.610 | 5.730 | 5.730 | 4,592 |
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.