Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	11.670	11.950	11.670	11.870	10.823	236,700
2024-02-26	11.670	11.810	11.600	11.690	10.659	147,000
2024-02-23	11.930	11.940	11.670	11.670	10.640	221,500
2024-02-22	11.790	11.940	11.680	11.890	10.841	181,300
2024-02-21	11.910	12.090	11.690	11.750	10.713	220,700
2024-02-20	11.600	11.910	11.380	11.910	10.859	350,700
2024-02-19	11.240	11.500	11.200	11.480	10.467	300,100
2024-02-16	11.210	11.350	11.120	11.350	10.349	199,900
2024-02-15	11.270	11.300	11.090	11.210	10.221	361,200
2024-02-14	11.150	11.180	10.940	11.110	10.130	548,100
2024-02-09	11.620	11.620	11.060	11.270	10.276	1,283,200
2024-02-08	11.750	11.750	11.310	11.500	10.485	367,400
2024-02-07	11.800	11.880	11.690	11.800	10.759	247,200
2024-02-06	11.810	12.030	11.540	11.760	10.722	415,600
2024-02-05	12.000	12.100	11.740	11.810	10.768	334,200
2024-02-02	12.150	12.360	11.920	11.960	10.905	374,900
2024-02-01	12.460	12.470	12.180	12.220	11.142	836,500
2024-01-31	12.160	12.600	12.160	12.470	11.370	449,700
2024-01-30	12.350	12.350	12.000	12.210	11.133	429,300
2024-01-29	12.160	12.300	12.000	12.300	11.215	354,700
2024-01-26	12.100	12.240	11.900	12.160	11.087	261,000
2024-01-25	12.000	12.050	11.890	12.020	10.959	139,000
2024-01-24	12.030	12.200	11.940	12.020	10.959	293,000
2024-01-23	11.840	12.130	11.840	12.040	10.978	207,800
2024-01-22	12.200	12.300	11.780	11.900	10.850	330,300
2024-01-19	12.270	12.270	11.890	12.200	11.124	379,700
2024-01-18	12.290	12.420	12.080	12.260	11.178	460,700
2024-01-17	12.450	12.480	12.200	12.310	11.224	567,600
2024-01-16	12.700	12.710	12.330	12.400	11.306	417,700
2024-01-15	12.780	12.950	12.640	12.800	11.671	220,500
2024-01-12	12.840	13.190	12.840	12.950	11.807	401,600
2024-01-11	13.100	13.100	12.810	12.930	11.789	480,200
2024-01-10	12.990	13.090	12.770	13.050	11.899	770,900
2024-01-09	12.870	13.050	12.820	12.990	11.844	155,100
2024-01-08	12.990	13.150	12.860	13.000	11.853	206,800
2024-01-05	12.700	13.180	12.700	13.000	11.853	214,800
2024-01-04	12.970	13.070	12.690	12.840	11.707	212,500
2024-01-03	12.990	13.140	12.690	12.980	11.835	444,200
2024-01-02	13.360	13.360	12.980	13.150	11.990	701,500
2023-12-28	13.230	13.360	13.050	13.360	12.181	428,200
2023-12-27	13.230	13.290	13.110	13.230	12.063	260,900
2023-12-26	12.980	13.230	12.840	13.230	12.063	473,500
2023-12-22	12.670	13.250	12.640	13.050	11.899	826,100
2023-12-21	12.540	12.680	12.450	12.680	11.505	866,500
2023-12-20	12.580	12.870	12.500	12.540	11.378	752,900
2023-12-19	12.550	12.660	12.500	12.580	11.414	357,200
2023-12-18	12.600	12.640	12.400	12.550	11.387	521,600
2023-12-15	12.690	12.750	12.510	12.610	11.441	240,500
2023-12-14	12.780	13.040	12.620	12.650	11.477	669,900
2023-12-13	12.410	12.860	12.330	12.780	11.595	311,900
2023-12-12	12.320	12.540	12.260	12.460	11.305	308,700
2023-12-11	12.250	12.470	12.200	12.390	11.242	314,200
2023-12-08	12.350	12.460	12.180	12.380	11.232	261,500
2023-12-07	12.270	12.400	12.130	12.350	11.205	262,100
2023-12-06	12.350	12.400	12.150	12.280	11.142	315,900
2023-12-05	12.130	12.360	12.060	12.360	11.214	289,000
2023-12-04	11.960	12.180	11.900	12.130	11.006	354,500
2023-12-01	12.380	12.380	11.790	11.960	10.851	601,500
2023-11-30	12.000	12.500	11.760	12.500	11.341	481,900
2023-11-29	11.790	12.010	11.700	11.950	10.770	393,200

← NewerPage 12 of 21 · 1,247 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.