Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	11.720	11.990	11.710	11.970	10.742	294,000
2023-06-05	11.830	11.880	11.530	11.710	10.508	266,600
2023-06-02	12.000	12.070	11.670	11.820	10.607	477,100
2023-06-01	11.750	11.920	11.490	11.810	10.598	534,200
2023-05-31	11.650	11.720	11.400	11.640	10.446	207,700
2023-05-30	11.780	11.930	11.440	11.620	10.428	372,000
2023-05-29	11.740	11.880	11.630	11.800	10.589	169,300
2023-05-26	11.700	11.840	11.540	11.730	10.526	396,800
2023-05-25	11.610	12.060	11.520	11.680	10.481	637,400
2023-05-24	11.550	11.740	11.370	11.470	10.293	405,500
2023-05-23	11.300	11.780	11.220	11.530	10.347	799,900
2023-05-22	11.390	11.700	11.180	11.180	10.033	501,200
2023-05-19	11.450	11.560	11.270	11.280	10.122	486,400
2023-05-18	10.990	11.480	10.920	11.440	10.266	494,700
2023-05-17	10.940	10.980	10.770	10.930	9.808	455,000
2023-05-16	11.040	11.050	10.770	10.790	9.683	362,600
2023-05-15	11.020	11.080	10.900	11.050	9.916	285,800
2023-05-12	10.810	11.090	10.770	11.070	9.934	592,700
2023-05-11	10.830	10.890	10.680	10.810	9.701	457,600
2023-05-10	10.720	10.850	10.620	10.790	9.683	259,000
2023-05-09	10.520	10.800	10.520	10.730	9.629	349,100
2023-05-08	10.540	10.740	10.540	10.620	9.530	267,800
2023-05-05	10.310	10.590	10.310	10.500	9.422	287,500
2023-05-04	10.430	10.570	10.330	10.400	9.333	231,600
2023-05-03	10.160	10.480	10.100	10.480	9.405	490,200
2023-05-02	10.220	10.440	10.120	10.250	9.198	310,300
2023-04-28	10.070	10.380	10.070	10.380	9.315	440,800
2023-04-27	10.130	10.220	9.940	10.150	9.108	263,300
2023-04-26	9.970	10.130	9.810	10.130	9.090	517,200
2023-04-25	10.010	10.030	9.750	9.970	8.947	281,500
2023-04-24	9.910	10.030	9.720	9.960	8.938	369,000
2023-04-20	9.800	9.870	9.650	9.830	8.821	547,400
2023-04-19	9.980	9.980	9.600	9.750	8.749	842,300
2023-04-18	10.100	10.100	9.870	10.000	8.974	380,000
2023-04-17	10.160	10.270	10.020	10.040	9.010	253,200
2023-04-14	10.130	10.240	10.020	10.190	9.144	340,400
2023-04-13	10.030	10.330	9.910	10.130	9.090	736,400
2023-04-12	9.830	10.290	9.750	10.030	9.001	836,800
2023-04-11	9.540	9.960	9.540	9.790	8.785	895,600
2023-04-10	9.480	9.540	9.270	9.450	8.480	440,300
2023-04-06	9.550	9.690	9.400	9.480	8.507	334,100
2023-04-05	9.680	9.750	9.450	9.600	8.615	588,800
2023-04-04	9.400	9.990	9.400	9.680	8.687	472,300
2023-04-03	9.760	9.760	9.350	9.400	8.435	515,400
2023-03-31	9.950	10.040	9.610	9.640	8.651	540,400
2023-03-30	9.700	9.960	9.680	9.950	8.929	549,100
2023-03-29	9.830	9.830	9.520	9.600	8.615	623,600
2023-03-28	9.620	9.800	9.520	9.800	8.794	386,100
2023-03-27	9.270	9.720	9.270	9.580	8.597	522,600
2023-03-24	8.960	9.390	8.960	9.240	8.292	629,900
2023-03-23	9.240	9.340	8.820	8.960	8.041	613,900
2023-03-22	9.260	9.390	9.100	9.200	8.256	602,300
2023-03-21	9.340	9.420	9.140	9.240	8.292	650,300
2023-03-20	9.530	9.550	9.150	9.300	8.346	655,900
2023-03-17	9.760	9.880	9.460	9.490	8.516	680,100
2023-03-16	9.860	9.990	9.560	9.760	8.758	668,200
2023-03-15	9.910	9.960	9.690	9.840	8.830	490,600
2023-03-14	10.060	10.550	9.900	9.920	8.902	364,100
2023-03-13	9.930	10.070	9.730	9.970	8.947	365,800
2023-03-10	10.070	10.070	9.760	9.960	8.938	411,600

← NewerPage 15 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.