DXCO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.580 | 5.700 | 5.480 | 5.630 | 5.630 | 3,743 |
| 2025-04-25 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 2,819 |
| 2025-04-24 | 5.290 | 5.600 | 5.190 | 5.510 | 5.510 | 7,011 |
| 2025-04-23 | 5.170 | 5.320 | 5.150 | 5.300 | 5.300 | 4,183 |
| 2025-04-22 | 5.210 | 5.210 | 5.020 | 5.170 | 5.170 | 3,218 |
| 2025-04-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3,697 |
| 2025-04-16 | 5.100 | 5.100 | 5.010 | 5.010 | 5.010 | 3,347 |
| 2025-04-15 | 5.160 | 5.160 | 5.020 | 5.020 | 5.020 | 5,484 |
| 2025-04-14 | 5.210 | 5.270 | 5.070 | 5.110 | 5.110 | 4,488 |
| 2025-04-11 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 2,494 |
| 2025-04-10 | 5.110 | 5.190 | 5.040 | 5.090 | 5.090 | 3,933 |
| 2025-04-09 | 5.200 | 5.280 | 5.070 | 5.140 | 5.140 | 5,540 |
| 2025-04-08 | 5.360 | 5.400 | 5.130 | 5.130 | 5.130 | 4,145 |
| 2025-04-07 | 5.390 | 5.440 | 5.150 | 5.260 | 5.260 | 4,820 |
| 2025-04-04 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 5,018 |
| 2025-04-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 4,333 |
| 2025-04-02 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 4,943 |
| 2025-04-01 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 3,735 |
| 2025-03-31 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 5,865 |
| 2025-03-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 5,068 |
| 2025-03-27 | 5.640 | 5.780 | 5.540 | 5.750 | 5.750 | 3,735 |
| 2025-03-26 | 5.650 | 5.670 | 5.550 | 5.640 | 5.640 | 3,520 |
| 2025-03-25 | 5.530 | 5.650 | 5.480 | 5.590 | 5.590 | 3,528 |
| 2025-03-24 | 5.660 | 5.710 | 5.450 | 5.570 | 5.570 | 5,421 |
| 2025-03-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 5,366 |
| 2025-03-20 | 5.790 | 5.830 | 5.630 | 5.690 | 5.690 | 3,558 |
| 2025-03-19 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 3,736 |
| 2025-03-18 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 3,492 |
| 2025-03-17 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 4,125 |
| 2025-03-14 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 4,378 |
| 2025-03-13 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 9,913 |
| 2025-03-12 | 5.630 | 5.700 | 5.550 | 5.560 | 5.560 | 3,823 |
| 2025-03-11 | 5.870 | 5.870 | 5.630 | 5.640 | 5.640 | 5,345 |
| 2025-03-10 | 5.810 | 5.900 | 5.700 | 5.820 | 5.820 | 3,246 |
| 2025-03-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 5,667 |
| 2025-03-06 | 5.660 | 5.760 | 5.620 | 5.710 | 5.710 | 4,253 |
| 2025-03-05 | 5.650 | 5.790 | 5.610 | 5.610 | 5.610 | 3,173 |
| 2025-02-28 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 6,692 |
| 2025-02-27 | 5.890 | 5.970 | 5.810 | 5.970 | 5.970 | 2,776 |
| 2025-02-26 | 6.130 | 6.130 | 5.780 | 5.890 | 5.890 | 7,602 |
| 2025-02-25 | 6.190 | 6.190 | 5.940 | 6.060 | 6.060 | 3,186 |
| 2025-02-24 | 6.230 | 6.250 | 5.970 | 5.990 | 5.990 | 3,464 |
| 2025-02-21 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 3,181 |
| 2025-02-20 | 6.140 | 6.230 | 6.110 | 6.230 | 6.230 | 2,773 |
| 2025-02-19 | 6.230 | 6.280 | 6.080 | 6.080 | 6.080 | 4,642 |
| 2025-02-18 | 6.370 | 6.420 | 6.270 | 6.270 | 6.270 | 3,016 |
| 2025-02-17 | 6.320 | 6.440 | 6.280 | 6.300 | 6.300 | 3,921 |
| 2025-02-14 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 5,562 |
| 2025-02-13 | 6.160 | 6.160 | 5.980 | 6.110 | 6.110 | 2,330 |
| 2025-02-12 | 6.330 | 6.330 | 6.040 | 6.070 | 6.070 | 4,635 |
| 2025-02-11 | 6.030 | 6.330 | 6.010 | 6.170 | 6.170 | 6,745 |
| 2025-02-10 | 6.000 | 6.120 | 5.980 | 6.100 | 6.100 | 3,999 |
| 2025-02-07 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 4,157 |
| 2025-02-06 | 5.770 | 6.090 | 5.770 | 6.090 | 6.090 | 7,157 |
| 2025-02-05 | 5.850 | 5.860 | 5.710 | 5.750 | 5.750 | 5,453 |
| 2025-02-04 | 5.870 | 6.030 | 5.800 | 5.970 | 5.970 | 5,000 |
| 2025-02-03 | 5.900 | 5.990 | 5.850 | 5.990 | 5.990 | 3,764 |
| 2025-01-31 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 4,906 |
| 2025-01-30 | 5.960 | 6.150 | 5.950 | 6.000 | 6.000 | 5,327 |
| 2025-01-29 | 5.930 | 6.000 | 5.860 | 5.910 | 5.910 | 2,632 |
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.