Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	10.040	10.200	9.880	10.060	9.028	399,900
2023-03-08	9.790	10.180	9.790	10.000	8.974	529,800
2023-03-07	9.710	9.790	9.530	9.760	8.758	349,600
2023-03-06	9.650	9.770	9.550	9.710	8.714	306,900
2023-03-03	9.740	9.840	9.610	9.620	8.633	322,800
2023-03-02	10.050	10.080	9.640	9.640	8.651	406,500
2023-03-01	10.400	10.410	9.980	10.050	9.019	371,700
2023-02-28	10.560	10.620	10.110	10.380	9.315	415,300
2023-02-27	10.230	10.650	10.210	10.570	9.485	592,700
2023-02-24	10.200	10.350	10.140	10.220	9.171	563,600
2023-02-23	10.530	10.650	10.160	10.160	9.117	494,900
2023-02-22	10.700	10.750	10.310	10.510	9.431	395,200
2023-02-17	10.370	10.800	10.250	10.660	9.566	463,100
2023-02-16	10.250	10.520	10.160	10.350	9.288	871,700
2023-02-15	9.990	10.460	9.860	10.250	9.198	761,100
2023-02-14	10.180	10.400	9.950	9.950	8.929	363,600
2023-02-13	9.950	10.110	9.840	10.050	9.019	363,400
2023-02-10	9.800	10.020	9.710	9.890	8.875	339,000
2023-02-09	10.180	10.220	9.730	9.800	8.794	367,000
2023-02-08	9.940	10.210	9.880	10.180	9.135	372,100
2023-02-07	9.970	10.120	9.880	9.940	8.920	262,600
2023-02-06	10.130	10.160	9.920	10.010	8.983	406,300
2023-02-03	10.450	10.460	10.020	10.130	9.090	1,624,000
2023-02-02	10.590	10.890	10.340	10.450	9.378	980,300
2023-02-01	10.270	10.760	10.270	10.580	9.494	590,400
2023-01-31	10.200	10.480	10.100	10.270	9.216	561,200
2023-01-30	10.350	10.450	10.060	10.130	9.090	370,700
2023-01-27	10.400	10.440	10.240	10.380	9.315	231,700
2023-01-26	10.550	10.670	10.360	10.440	9.369	333,000
2023-01-25	10.290	10.670	10.200	10.580	9.494	315,500
2023-01-24	10.130	10.380	10.080	10.260	9.207	356,800
2023-01-23	10.270	10.350	10.010	10.120	9.081	417,200
2023-01-20	10.400	10.400	10.100	10.270	9.216	257,100
2023-01-19	10.190	10.290	10.060	10.180	9.135	370,500
2023-01-18	10.300	10.550	10.180	10.210	9.162	378,200
2023-01-17	10.240	10.380	10.030	10.260	9.207	404,800
2023-01-16	10.110	10.360	10.000	10.250	9.198	261,000
2023-01-13	10.170	10.280	9.970	10.110	9.073	259,600
2023-01-12	10.550	10.660	10.200	10.260	9.207	401,400
2023-01-11	10.580	10.700	10.370	10.590	9.503	332,200
2023-01-10	10.180	10.620	10.050	10.580	9.494	385,600
2023-01-09	10.200	10.230	9.950	10.180	9.135	249,200
2023-01-06	10.100	10.310	10.010	10.300	9.243	496,700
2023-01-05	10.200	10.260	9.900	10.040	9.010	459,600
2023-01-04	9.900	10.140	9.740	10.100	9.064	483,600
2023-01-03	9.730	9.910	9.610	9.740	8.740	451,000
2023-01-02	10.110	10.110	9.500	9.730	8.732	350,000
2022-12-29	10.280	10.640	10.110	10.140	9.099	285,600
2022-12-28	10.160	10.320	10.110	10.280	9.225	491,300
2022-12-27	10.470	10.470	10.110	10.200	9.153	471,900
2022-12-26	10.340	10.720	10.260	10.620	9.530	276,400
2022-12-23	9.850	10.350	9.800	10.340	9.229	491,700
2022-12-22	10.450	10.490	9.820	9.820	8.764	613,900
2022-12-21	10.090	10.370	9.950	10.370	9.255	362,600
2022-12-20	9.780	10.240	9.680	10.130	9.041	1,019,000
2022-12-19	9.220	9.800	9.180	9.710	8.666	458,900
2022-12-16	9.460	9.630	9.120	9.120	8.140	473,900
2022-12-15	9.630	9.840	9.470	9.470	8.452	390,300
2022-12-14	9.700	9.770	9.430	9.640	8.604	496,500
2022-12-13	10.050	10.130	9.660	9.710	8.666	506,000

← NewerPage 16 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.