DXCO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 6.030 | 6.070 | 5.870 | 5.880 | 5.880 | 3,717 |
| 2025-01-27 | 5.900 | 6.130 | 5.870 | 5.990 | 5.990 | 4,283 |
| 2025-01-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4,095 |
| 2025-01-23 | 5.960 | 6.100 | 5.960 | 6.100 | 6.100 | 4,564 |
| 2025-01-22 | 5.860 | 6.050 | 5.860 | 6.050 | 6.050 | 3,975 |
| 2025-01-21 | 5.930 | 5.990 | 5.880 | 5.880 | 5.880 | 2,915 |
| 2025-01-20 | 5.900 | 6.030 | 5.800 | 6.030 | 6.030 | 2,855 |
| 2025-01-17 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 3,836 |
| 2025-01-16 | 6.210 | 6.210 | 5.810 | 5.820 | 5.820 | 6,253 |
| 2025-01-15 | 5.890 | 6.220 | 5.890 | 6.070 | 6.070 | 5,429 |
| 2025-01-14 | 5.890 | 5.970 | 5.820 | 5.870 | 5.870 | 3,840 |
| 2025-01-13 | 5.960 | 6.040 | 5.800 | 5.850 | 5.850 | 2,878 |
| 2025-01-10 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 4,649 |
| 2025-01-09 | 5.970 | 6.160 | 5.850 | 6.160 | 6.160 | 2,831 |
| 2025-01-08 | 6.030 | 6.030 | 5.860 | 6.000 | 6.000 | 2,773 |
| 2025-01-07 | 5.860 | 6.020 | 5.790 | 6.020 | 6.020 | 3,736 |
| 2025-01-06 | 5.890 | 5.970 | 5.770 | 5.790 | 5.790 | 6,479 |
| 2025-01-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 5,713 |
| 2025-01-02 | 5.960 | 6.140 | 5.850 | 6.030 | 6.030 | 5,611 |
| 2024-12-30 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 6,191 |
| 2024-12-27 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 3,201 |
| 2024-12-26 | 6.110 | 6.140 | 6.010 | 6.020 | 6.020 | 4,129 |
| 2024-12-23 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 4,616 |
| 2024-12-20 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 5,625 |
| 2024-12-19 | 6.130 | 6.200 | 6.000 | 6.000 | 6.000 | 4,637 |
| 2024-12-18 | 6.540 | 6.540 | 6.180 | 6.180 | 6.180 | 7,078 |
| 2024-12-17 | 6.450 | 6.580 | 6.390 | 6.580 | 6.580 | 4,357 |
| 2024-12-16 | 6.460 | 6.540 | 6.400 | 6.400 | 6.400 | 3,732 |
| 2024-12-13 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 4,982 |
| 2024-12-12 | 6.970 | 6.970 | 6.590 | 6.630 | 6.630 | 3,836 |
| 2024-12-11 | 6.910 | 6.960 | 6.690 | 6.730 | 6.730 | 5,594 |
| 2024-12-10 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.