Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	10.680	10.680	10.410	10.600	9.727	252,200
2024-05-22	10.860	10.860	10.600	10.660	9.782	243,500
2024-05-21	10.950	10.950	10.740	10.850	9.956	230,700
2024-05-20	10.810	11.060	10.810	10.950	10.048	192,200
2024-05-17	10.990	10.990	10.800	10.940	10.039	262,600
2024-05-16	10.610	11.100	10.560	11.000	10.094	1,019,900
2024-05-15	10.500	10.530	10.240	10.400	9.543	904,500
2024-05-14	10.350	10.460	10.200	10.400	9.543	418,200
2024-05-13	10.450	10.510	10.270	10.350	9.497	400,000
2024-05-10	10.650	10.840	10.380	10.450	9.589	616,600
2024-05-09	10.770	10.780	10.600	10.660	9.782	610,000
2024-05-08	10.910	10.950	10.810	10.810	9.920	495,800
2024-05-07	10.950	11.030	10.850	11.000	10.094	326,900
2024-05-06	11.300	11.330	10.900	10.910	10.011	962,300
2024-05-03	11.300	11.580	11.190	11.510	10.562	560,300
2024-05-02	11.250	11.290	10.990	11.250	10.323	286,400
2024-04-30	11.300	11.310	11.010	11.230	10.305	274,800
2024-04-29	11.220	11.300	11.140	11.300	10.369	148,300
2024-04-26	10.980	11.270	10.980	11.210	10.287	191,000
2024-04-25	10.890	11.050	10.770	11.000	10.094	261,900
2024-04-24	10.950	11.060	10.850	11.050	10.140	343,800
2024-04-23	11.230	11.230	10.920	10.990	10.085	293,100
2024-04-22	11.060	11.150	11.010	11.100	10.186	328,100
2024-04-19	11.070	11.290	11.020	11.130	10.213	359,800
2024-04-18	11.180	11.330	11.020	11.140	10.222	191,800
2024-04-17	11.290	11.380	11.100	11.200	10.277	367,100
2024-04-16	11.500	11.500	11.080	11.260	10.332	442,500
2024-04-15	12.000	12.000	11.440	11.500	10.553	321,600
2024-04-12	12.060	12.060	11.810	11.890	10.911	271,000
2024-04-11	11.900	12.100	11.800	12.060	11.067	211,600
2024-04-10	12.170	12.170	11.860	11.900	10.920	291,300
2024-04-09	12.220	12.280	12.070	12.180	11.177	128,900
2024-04-08	12.050	12.220	11.930	12.220	11.213	229,600
2024-04-05	12.200	12.320	12.050	12.150	11.149	209,200
2024-04-04	12.750	12.810	12.200	12.200	11.124	377,800
2024-04-03	12.070	12.960	11.890	12.820	11.689	1,301,800
2024-04-02	11.810	12.150	11.610	12.090	11.023	363,200
2024-04-01	12.000	12.190	11.800	11.800	10.759	418,700
2024-03-28	12.130	12.230	12.030	12.090	11.023	286,000
2024-03-27	11.880	12.160	11.830	12.130	11.060	164,300
2024-03-26	12.090	12.120	11.940	12.000	10.941	245,800
2024-03-25	12.200	12.280	12.080	12.100	11.032	168,700
2024-03-22	12.310	12.380	12.100	12.280	11.196	169,700
2024-03-21	12.520	12.570	12.350	12.400	11.306	214,000
2024-03-20	12.120	12.520	12.070	12.520	11.415	409,900
2024-03-19	12.050	12.120	11.840	12.120	11.051	383,800
2024-03-18	12.010	12.030	11.830	11.990	10.932	230,000
2024-03-15	12.100	12.140	11.790	11.930	10.877	1,185,400
2024-03-14	11.900	11.990	11.690	11.990	10.932	402,600
2024-03-13	11.990	12.130	11.820	11.900	10.850	262,200
2024-03-12	11.880	12.090	11.850	12.050	10.987	167,500
2024-03-11	11.980	12.100	11.830	11.900	10.850	143,500
2024-03-08	11.990	12.200	11.960	11.980	10.923	198,400
2024-03-07	11.840	12.060	11.840	12.060	10.996	537,700
2024-03-06	11.820	12.050	11.730	11.830	10.786	357,100
2024-03-05	11.780	11.810	11.580	11.810	10.768	219,200
2024-03-04	11.820	11.880	11.570	11.640	10.613	240,500
2024-03-01	12.240	12.240	11.760	11.820	10.777	395,200
2024-02-29	11.700	12.240	11.550	12.240	11.160	597,500
2024-02-28	11.860	11.930	11.750	11.770	10.731	169,700

← NewerPage 11 of 21 · 1,250 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.