DXCO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 7,888 |
| 2025-07-24 | 5.360 | 5.770 | 5.360 | 5.530 | 5.530 | 5,620 |
| 2025-07-23 | 5.470 | 5.570 | 5.330 | 5.460 | 5.460 | 3,755 |
| 2025-07-22 | 5.380 | 5.560 | 5.340 | 5.440 | 5.440 | 3,865 |
| 2025-07-21 | 5.140 | 5.460 | 5.140 | 5.350 | 5.350 | 7,797 |
| 2025-07-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 3,555 |
| 2025-07-17 | 5.140 | 5.270 | 5.040 | 5.160 | 5.160 | 4,247 |
| 2025-07-16 | 5.230 | 5.270 | 5.100 | 5.100 | 5.100 | 3,961 |
| 2025-07-15 | 5.350 | 5.360 | 5.130 | 5.220 | 5.220 | 5,774 |
| 2025-07-14 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 4,175 |
| 2025-07-11 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 2,648 |
| 2025-07-10 | 5.430 | 5.530 | 5.390 | 5.490 | 5.490 | 3,165 |
| 2025-07-09 | 5.610 | 5.610 | 5.400 | 5.560 | 5.560 | 3,310 |
| 2025-07-08 | 5.690 | 5.690 | 5.610 | 5.610 | 5.610 | 3,156 |
| 2025-07-07 | 5.690 | 5.780 | 5.650 | 5.720 | 5.720 | 2,378 |
| 2025-07-04 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 2,078 |
| 2025-07-03 | 5.610 | 5.750 | 5.610 | 5.650 | 5.650 | 2,261 |
| 2025-07-02 | 5.660 | 5.750 | 5.600 | 5.610 | 5.610 | 3,336 |
| 2025-07-01 | 5.740 | 5.750 | 5.640 | 5.640 | 5.640 | 3,074 |
| 2025-06-30 | 5.630 | 5.740 | 5.590 | 5.740 | 5.740 | 4,141 |
| 2025-06-27 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 3,108 |
| 2025-06-26 | 5.670 | 5.780 | 5.600 | 5.720 | 5.720 | 2,792 |
| 2025-06-25 | 5.600 | 5.710 | 5.450 | 5.610 | 5.610 | 4,764 |
| 2025-06-24 | 5.610 | 5.830 | 5.610 | 5.680 | 5.680 | 5,265 |
| 2025-06-23 | 5.550 | 5.740 | 5.550 | 5.700 | 5.700 | 5,589 |
| 2025-06-20 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 3,792 |
| 2025-06-18 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 3,296 |
| 2025-06-17 | 5.660 | 5.680 | 5.510 | 5.570 | 5.570 | 3,042 |
| 2025-06-16 | 5.680 | 5.690 | 5.510 | 5.680 | 5.680 | 2,898 |
| 2025-06-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,188 |
| 2025-06-12 | 5.570 | 5.630 | 5.510 | 5.630 | 5.630 | 2,740 |
| 2025-06-11 | 5.630 | 5.720 | 5.500 | 5.530 | 5.530 | 3,484 |
| 2025-06-10 | 5.550 | 5.680 | 5.550 | 5.680 | 5.680 | 3,230 |
| 2025-06-09 | 5.680 | 5.700 | 5.460 | 5.610 | 5.610 | 8,505 |
| 2025-06-06 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 7,743 |
| 2025-06-05 | 5.730 | 5.980 | 5.680 | 5.870 | 5.870 | 8,246 |
| 2025-06-04 | 5.640 | 5.710 | 5.640 | 5.640 | 5.640 | 2,984 |
| 2025-06-03 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 2,555 |
| 2025-06-02 | 5.720 | 5.720 | 5.520 | 5.530 | 5.530 | 3,881 |
| 2025-05-30 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 3,703 |
| 2025-05-29 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 3,329 |
| 2025-05-28 | 5.660 | 5.700 | 5.560 | 5.700 | 5.700 | 3,051 |
| 2025-05-27 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 4,303 |
| 2025-05-26 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 1,816 |
| 2025-05-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,667 |
| 2025-05-22 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 2,726 |
| 2025-05-21 | 5.530 | 5.530 | 5.390 | 5.480 | 5.480 | 3,513 |
| 2025-05-20 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 2,894 |
| 2025-05-19 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 3,123 |
| 2025-05-16 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 4,714 |
| 2025-05-15 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 2,655 |
| 2025-05-14 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 3,821 |
| 2025-05-13 | 5.210 | 5.430 | 5.210 | 5.430 | 5.430 | 3,632 |
| 2025-05-12 | 5.240 | 5.350 | 5.190 | 5.290 | 5.290 | 3,184 |
| 2025-05-09 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-05-06 | 5.400 | 5.530 | 5.370 | 5.490 | 5.490 | 2,875 |
| 2025-05-05 | 5.580 | 5.640 | 5.380 | 5.400 | 5.400 | 3,087 |
| 2025-05-02 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 3,143 |
| 2025-04-30 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 2,335 |
| 2025-04-29 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 2,792 |
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.