Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	11.100	11.180	10.900	11.010	10.178	447,000
2024-08-15	10.910	11.090	10.690	11.010	10.178	554,000
2024-08-14	10.700	10.910	10.660	10.910	10.086	584,400
2024-08-13	10.720	10.850	10.570	10.810	9.994	472,300
2024-08-12	10.770	10.880	10.700	10.700	9.892	340,900
2024-08-09	10.580	10.850	10.260	10.780	9.966	504,700
2024-08-08	10.600	10.630	10.470	10.590	9.790	283,800
2024-08-07	10.320	10.550	10.130	10.520	9.725	358,800
2024-08-06	10.270	10.390	10.120	10.230	9.457	249,800
2024-08-05	9.930	10.200	9.830	10.190	9.420	285,900
2024-08-02	10.170	10.320	10.070	10.210	9.439	227,000
2024-08-01	10.100	10.340	10.100	10.180	9.411	230,800
2024-07-31	10.000	10.260	9.970	10.190	9.420	249,100
2024-07-30	10.010	10.090	9.900	10.010	9.254	363,200
2024-07-29	10.150	10.190	10.070	10.110	9.346	294,100
2024-07-26	10.050	10.230	9.950	10.230	9.457	333,800
2024-07-25	9.850	10.090	9.740	10.050	9.291	311,300
2024-07-24	10.050	10.050	9.770	9.850	9.106	419,800
2024-07-23	10.100	10.170	9.950	9.950	9.199	103,700
2024-07-22	9.900	10.180	9.900	10.130	9.365	170,900
2024-07-19	9.810	10.050	9.810	9.900	9.152	447,300
2024-07-18	10.400	10.400	9.850	9.890	9.143	539,100
2024-07-17	10.300	10.390	10.250	10.280	9.504	598,400
2024-07-16	10.310	10.410	10.180	10.300	9.522	359,900
2024-07-15	10.140	10.330	10.140	10.250	9.476	288,600
2024-07-12	10.300	10.420	10.200	10.240	9.467	554,000
2024-07-11	9.810	10.290	9.800	10.290	9.513	818,900
2024-07-10	9.960	10.220	9.730	9.750	9.014	535,300
2024-07-09	10.010	10.050	9.850	9.930	9.180	208,700
2024-07-08	10.130	10.130	9.950	10.070	9.309	189,300
2024-07-05	9.900	10.140	9.840	10.140	9.374	206,300
2024-07-04	9.720	9.950	9.720	9.900	9.152	189,300
2024-07-03	9.820	9.920	9.690	9.690	8.958	211,300
2024-07-02	9.790	9.830	9.630	9.700	8.967	154,200
2024-07-01	9.650	9.780	9.420	9.710	8.977	237,000
2024-06-28	9.890	9.890	9.540	9.670	8.940	360,000
2024-06-27	9.650	9.960	9.370	9.930	9.180	331,400
2024-06-26	9.690	9.740	9.520	9.600	8.875	168,000
2024-06-25	9.830	9.850	9.690	9.700	8.901	155,200
2024-06-24	9.690	9.860	9.670	9.830	9.020	132,700
2024-06-21	9.560	9.690	9.500	9.680	8.883	129,900
2024-06-20	9.600	9.850	9.470	9.550	8.763	192,500
2024-06-19	9.600	9.730	9.540	9.650	8.855	343,300
2024-06-18	9.650	9.810	9.600	9.600	8.809	247,600
2024-06-17	9.740	9.800	9.590	9.670	8.873	228,100
2024-06-14	9.650	9.990	9.600	9.740	8.938	395,600
2024-06-13	9.910	9.910	9.680	9.720	8.919	287,800
2024-06-12	10.100	10.180	9.770	9.980	9.158	325,200
2024-06-11	9.950	10.040	9.890	10.000	9.176	149,900
2024-06-10	10.120	10.120	9.780	9.860	9.048	604,200
2024-06-07	10.540	10.540	10.120	10.120	9.286	225,900
2024-06-06	10.520	10.570	10.340	10.540	9.672	196,600
2024-06-05	10.500	10.580	10.330	10.370	9.516	455,700
2024-06-04	10.480	10.520	10.320	10.500	9.635	207,200
2024-06-03	10.650	10.750	10.290	10.520	9.653	278,500
2024-05-31	10.360	10.680	10.230	10.680	9.800	248,600
2024-05-29	10.310	10.460	10.310	10.400	9.543	114,700
2024-05-28	10.690	10.740	10.400	10.480	9.617	219,100
2024-05-27	10.460	10.690	10.400	10.690	9.809	179,700
2024-05-24	10.600	10.630	10.430	10.460	9.598	142,800

← NewerPage 10 of 21 · 1,248 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.