Dimed S.A. Distribuidora de Medicamentos historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.110	15.340	15.010	15.220	15.220	465,200
2026-10-15	15.340	15.710	14.960	15.040	15.040	1,266,500
2026-10-14	15.290	15.580	14.700	15.460	15.460	1,924,400
2026-10-13	16.100	16.120	15.340	15.340	15.340	1,776,100
2026-10-09	15.490	16.170	15.480	16.080	16.080	1,390,600
2026-10-08	14.660	15.600	14.590	15.530	15.530	2,831,500
2026-10-07	14.430	14.980	14.360	14.660	14.660	890,700
2026-10-06	14.500	14.760	14.210	14.610	14.610	957,300
2026-10-05	13.650	14.700	13.560	14.510	14.510	1,575,100
2026-10-02	12.780	13.230	12.680	13.120	13.120	1,260,600
2026-10-01	12.780	12.860	12.500	12.660	12.660	577,000
2026-09-30	12.560	12.700	12.270	12.700	12.700	588,600
2026-09-29	12.210	12.580	12.200	12.460	12.460	1,673,400
2026-09-28	12.120	12.220	11.890	12.200	12.200	1,382,300
2026-09-25	12.290	12.350	12.030	12.190	12.190	1,147,600
2026-09-24	13.080	13.100	11.950	12.430	12.309	3,616,700
2026-09-23	13.190	13.500	12.960	13.070	12.943	643,000
2026-09-22	13.220	13.410	13.140	13.280	13.151	800,400
2026-09-21	13.150	13.330	12.900	13.240	13.112	771,500
2026-09-18	12.950	13.070	12.580	13.070	12.943	629,900
2026-09-17	13.100	13.200	12.890	12.950	12.824	287,100
2026-09-16	12.930	13.230	12.820	13.100	12.973	427,200
2026-09-15	12.910	13.000	12.770	12.940	12.814	251,200
2026-09-14	12.900	13.030	12.620	12.950	12.824	522,200
2026-09-11	13.100	13.210	12.890	12.940	12.814	314,100
2026-09-10	12.610	13.190	12.490	13.140	13.013	725,000
2026-09-09	13.000	13.080	12.500	12.690	12.567	750,400
2026-09-08	13.200	13.590	12.910	13.020	12.894	1,368,000
2026-09-04	12.810	13.160	12.680	13.160	13.032	857,400
2026-09-03	12.830	13.110	12.830	12.860	12.735	676,700
2026-09-02	12.040	13.040	12.040	12.750	12.626	1,941,600
2026-09-01	12.150	12.410	11.930	12.070	11.953	557,900
2026-08-31	12.020	12.180	11.830	11.990	11.874	928,700
2026-08-28	12.050	12.170	11.740	11.940	11.824	472,900
2026-08-27	12.020	12.270	11.970	11.970	11.854	493,700
2026-08-26	12.100	12.410	12.020	12.090	11.973	596,200
2026-08-25	11.490	12.240	11.450	12.180	12.062	803,000
2026-08-24	11.460	11.690	11.310	11.500	11.388	605,200
2026-08-21	11.090	11.610	11.090	11.510	11.398	430,800
2026-08-20	11.300	11.300	11.030	11.090	10.982	762,200
2026-08-19	11.310	11.430	11.150	11.280	11.171	581,600
2026-08-18	11.070	11.320	11.050	11.150	11.042	546,400
2026-08-17	11.260	11.290	11.050	11.090	10.982	530,200
2026-08-14	11.360	11.360	10.920	11.250	11.141	799,300
2026-08-13	11.440	11.590	11.240	11.400	11.289	406,400
2026-08-12	11.460	11.590	11.340	11.430	11.319	437,500
2026-08-11	11.950	11.950	11.330	11.380	11.270	1,270,500
2026-08-10	12.140	12.140	12.140	12.140	12.022	0
2026-08-07	12.770	12.900	11.960	12.140	12.022	1,122,100
2026-08-06	12.420	12.420	12.130	12.170	12.052	480,200
2026-08-05	12.440	12.770	12.350	12.420	12.300	514,900
2026-08-04	12.000	12.490	12.000	12.440	12.319	1,054,600
2026-08-03	11.920	12.140	11.720	11.930	11.814	710,500
2026-07-31	11.900	12.700	11.510	11.850	11.735	1,936,600
2026-07-30	11.660	12.010	11.580	11.870	11.755	1,225,400
2026-07-29	11.560	11.700	11.420	11.570	11.458	423,200
2026-07-28	11.440	12.070	11.440	11.600	11.487	591,800
2026-07-27	11.500	11.790	11.410	11.630	11.517	399,200
2026-07-24	11.620	11.730	11.310	11.510	11.398	659,300
2026-07-23	11.780	12.250	11.650	11.780	11.666	1,048,800

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	0.1206 BRL
2026-06-29	0.1206 BRL
2026-03-26	0.1007 BRL
2026-01-15	0.1479 BRL
2025-10-03	0.0201 BRL
2025-07-03	0.0905 BRL
2025-03-26	0.0873 BRL
2024-12-16	0.0818 BRL
2024-10-02	0.0904 BRL
2024-06-26	0.0719 BRL
2024-04-05	0.0779 BRL
2023-12-22	0.0620 BRL
2023-11-30	0.0799 BRL
2023-08-22	0.0537 BRL
2022-12-26	0.0561 BRL
2022-08-22	0.0538 BRL
2021-12-27	0.0449 BRL
2021-08-20	0.0399 BRL
2020-12-30	0.0677 BRL
2020-10-30	0.0230 BRL
2019-12-26	1.0446 BRL
2019-10-02	1.0962 BRL
2019-06-24	0.6189 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.