Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	11.620	11.820	11.530	11.660	10.508	288,900
2023-11-27	11.620	11.690	11.430	11.620	10.472	485,800
2023-11-24	11.750	11.770	11.570	11.700	10.544	162,600
2023-11-23	11.710	11.890	11.600	11.820	10.653	208,300
2023-11-22	11.700	12.000	11.660	11.660	10.508	301,600
2023-11-21	11.960	11.960	11.570	11.640	10.490	368,700
2023-11-20	12.000	12.000	11.670	11.960	10.779	217,200
2023-11-17	12.080	12.180	11.840	11.890	10.716	205,400
2023-11-16	11.990	12.140	11.850	12.080	10.887	402,800
2023-11-14	11.780	12.060	11.630	11.870	10.698	801,100
2023-11-13	11.610	11.760	11.520	11.750	10.590	281,800
2023-11-10	11.010	11.680	11.010	11.620	10.472	469,200
2023-11-09	11.200	11.530	11.080	11.180	10.076	351,300
2023-11-08	11.060	11.280	11.060	11.200	10.094	259,100
2023-11-07	10.960	11.220	10.890	11.200	10.094	492,700
2023-11-06	11.170	11.230	10.910	10.960	9.878	264,000
2023-11-03	10.800	11.220	10.630	11.170	10.067	432,300
2023-11-01	10.570	10.610	10.300	10.610	9.562	415,200
2023-10-31	10.450	10.610	10.320	10.570	9.526	333,500
2023-10-30	10.630	10.680	10.340	10.480	9.445	297,700
2023-10-27	11.040	11.080	10.630	10.640	9.589	286,300
2023-10-26	10.930	11.110	10.830	11.070	9.977	248,500
2023-10-25	10.900	11.020	10.770	10.930	9.851	313,800
2023-10-24	10.870	11.050	10.740	10.900	9.824	243,100
2023-10-23	10.440	10.890	10.440	10.870	9.796	275,800
2023-10-20	10.460	10.610	10.420	10.610	9.562	433,900
2023-10-19	10.660	10.840	10.540	10.590	9.544	275,100
2023-10-18	10.820	10.820	10.510	10.730	9.670	567,600
2023-10-17	11.140	11.150	10.820	10.820	9.751	323,700
2023-10-16	11.150	11.300	11.030	11.140	10.040	302,400
2023-10-13	11.580	11.580	11.050	11.130	10.031	376,000
2023-10-11	11.670	11.770	11.480	11.580	10.436	89,500
2023-10-10	11.350	11.750	11.350	11.670	10.517	277,900
2023-10-09	11.310	11.500	11.240	11.440	10.310	251,700
2023-10-06	11.410	11.720	11.230	11.600	10.454	274,400
2023-10-05	11.560	11.700	11.410	11.520	10.382	258,400
2023-10-04	11.360	11.720	11.310	11.560	10.418	293,400
2023-10-03	11.500	11.500	11.130	11.210	10.103	228,800
2023-10-02	11.700	11.760	11.500	11.510	10.373	174,100
2023-09-29	11.800	11.920	11.600	11.700	10.544	313,800
2023-09-28	11.330	11.620	11.330	11.570	10.427	291,200
2023-09-27	11.560	11.670	11.290	11.320	10.202	307,100
2023-09-26	11.670	11.790	11.400	11.500	10.364	575,100
2023-09-25	12.060	12.060	11.600	11.830	10.662	417,900
2023-09-22	12.140	12.150	11.900	11.990	10.806	346,900
2023-09-21	12.050	12.210	11.900	12.030	10.842	402,200
2023-09-20	12.250	12.330	12.000	12.110	10.914	677,200
2023-09-19	12.290	12.310	12.030	12.180	10.977	268,300
2023-09-18	12.450	12.450	12.210	12.220	11.013	258,600
2023-09-15	12.670	12.790	12.310	12.450	11.220	213,500
2023-09-14	12.820	12.880	12.470	12.670	11.419	337,900
2023-09-13	12.370	12.980	12.290	12.820	11.554	518,000
2023-09-12	12.120	12.390	12.080	12.300	11.085	262,900
2023-09-11	11.990	12.140	11.950	12.090	10.896	187,400
2023-09-08	12.180	12.180	11.990	11.990	10.806	218,700
2023-09-06	12.350	12.370	12.090	12.180	10.977	250,600
2023-09-05	12.480	12.490	12.240	12.350	11.130	418,000
2023-09-04	12.600	12.600	12.410	12.490	11.256	177,800
2023-09-01	12.130	12.520	12.130	12.520	11.284	327,200
2023-08-31	12.590	12.590	11.980	12.240	11.031	814,500

← NewerPage 13 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.