Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	12.700	12.780	12.550	12.590	11.347	146,200
2023-08-29	12.490	12.800	12.300	12.700	11.446	289,200
2023-08-28	12.740	12.740	12.200	12.460	11.229	647,000
2023-08-25	12.880	12.880	12.600	12.660	11.410	191,100
2023-08-24	13.040	13.040	12.720	12.800	11.536	209,300
2023-08-23	12.860	13.060	12.810	13.010	11.725	318,900
2023-08-22	12.720	13.070	12.550	12.950	11.671	376,600
2023-08-21	13.050	13.050	12.530	12.550	11.262	393,900
2023-08-18	13.110	13.150	12.700	13.000	11.666	386,500
2023-08-17	13.530	13.610	13.110	13.110	11.765	669,800
2023-08-16	13.610	13.880	13.490	13.530	12.142	300,600
2023-08-15	13.300	13.770	13.060	13.590	12.195	1,095,700
2023-08-14	12.860	13.910	12.800	13.430	12.052	1,322,200
2023-08-11	12.860	12.970	12.700	12.850	11.531	512,600
2023-08-10	13.000	13.060	12.690	12.750	11.442	566,800
2023-08-09	13.100	13.160	12.530	12.850	11.531	349,500
2023-08-08	13.090	13.250	12.920	13.100	11.756	229,700
2023-08-07	13.100	13.100	12.900	13.080	11.738	286,300
2023-08-04	13.100	13.280	12.990	13.100	11.756	363,300
2023-08-03	13.280	13.410	13.020	13.030	11.693	424,100
2023-08-02	13.020	13.260	13.020	13.160	11.810	211,400
2023-08-01	13.210	13.210	13.040	13.090	11.747	328,000
2023-07-31	13.200	13.300	13.150	13.210	11.854	319,200
2023-07-28	13.030	13.270	12.910	13.160	11.810	349,500
2023-07-27	13.110	13.350	12.990	13.020	11.684	374,600
2023-07-26	13.010	13.200	12.960	13.120	11.774	315,500
2023-07-25	13.410	13.410	13.100	13.170	11.818	530,400
2023-07-24	13.090	13.400	12.950	13.400	12.025	549,500
2023-07-21	13.010	13.140	12.850	13.100	11.756	406,900
2023-07-20	12.910	12.950	12.750	12.920	11.594	294,600
2023-07-19	13.010	13.010	12.740	12.900	11.576	287,000
2023-07-18	12.860	13.080	12.840	13.000	11.666	311,100
2023-07-17	12.680	12.980	12.550	12.960	11.630	306,600
2023-07-14	13.020	13.020	12.550	12.640	11.343	435,100
2023-07-13	13.150	13.190	12.900	13.040	11.702	443,400
2023-07-12	13.320	13.360	13.030	13.120	11.774	374,000
2023-07-11	13.250	13.340	12.840	13.320	11.953	434,700
2023-07-10	13.350	13.380	13.080	13.280	11.917	678,200
2023-07-07	12.900	13.350	12.820	13.250	11.890	564,900
2023-07-06	12.910	12.990	12.760	12.900	11.576	471,700
2023-07-05	12.890	13.080	12.700	13.070	11.729	808,700
2023-07-04	12.680	12.940	12.510	12.870	11.549	385,400
2023-07-03	12.800	12.800	12.560	12.680	11.379	504,900
2023-06-30	12.250	12.800	12.220	12.800	11.486	843,300
2023-06-29	12.140	12.340	12.110	12.240	10.984	349,300
2023-06-28	12.240	12.310	12.100	12.140	10.894	252,600
2023-06-27	12.600	12.600	12.030	12.210	10.957	548,100
2023-06-26	12.490	12.520	12.250	12.430	11.154	218,600
2023-06-23	12.460	12.570	12.290	12.520	11.235	402,500
2023-06-22	12.420	12.420	12.190	12.320	11.056	507,300
2023-06-21	12.600	12.600	12.060	12.430	11.154	575,200
2023-06-20	12.220	12.640	12.190	12.640	11.343	567,900
2023-06-19	12.400	12.500	12.200	12.300	11.038	191,900
2023-06-16	12.610	12.610	12.190	12.340	11.074	293,200
2023-06-15	12.420	12.680	12.360	12.580	11.289	324,000
2023-06-14	12.210	12.450	12.130	12.420	11.145	581,800
2023-06-13	12.520	12.560	12.080	12.200	10.948	435,100
2023-06-12	12.470	12.630	12.360	12.520	11.235	378,400
2023-06-09	12.430	12.580	12.280	12.400	11.128	361,500
2023-06-07	12.000	12.550	12.000	12.360	11.092	1,070,100

← NewerPage 14 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.