Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	10.060	10.090	9.800	10.050	8.970	477,400
2022-12-09	10.430	10.430	9.920	10.060	8.979	512,000
2022-12-08	10.580	10.580	10.160	10.430	9.309	421,700
2022-12-07	10.410	10.680	10.290	10.580	9.443	486,400
2022-12-06	10.410	10.550	10.300	10.460	9.336	406,200
2022-12-05	10.460	10.460	10.140	10.370	9.255	342,900
2022-12-02	10.270	10.610	10.150	10.490	9.362	382,700
2022-12-01	10.470	10.590	10.150	10.250	9.148	527,800
2022-11-30	10.500	10.520	10.050	10.500	9.371	478,500
2022-11-29	10.290	10.530	10.250	10.460	9.336	305,000
2022-11-28	10.490	10.510	10.250	10.340	9.229	261,800
2022-11-25	10.750	10.750	10.330	10.490	9.362	442,100
2022-11-24	10.670	10.820	10.610	10.720	9.568	371,600
2022-11-23	10.520	10.700	10.280	10.610	9.470	565,400
2022-11-22	11.280	11.330	10.480	10.600	9.461	576,700
2022-11-21	10.980	11.330	10.860	11.280	10.068	319,300
2022-11-18	11.150	11.570	10.920	10.920	9.746	679,300
2022-11-17	10.970	11.050	10.660	10.980	9.800	549,100
2022-11-16	11.500	11.530	10.980	11.190	9.987	460,700
2022-11-14	11.220	11.550	11.160	11.490	10.255	479,200
2022-11-11	11.540	11.540	11.000	11.110	9.916	741,500
2022-11-10	12.000	12.040	11.270	11.540	10.300	756,000
2022-11-09	12.570	12.660	12.170	12.180	10.871	379,400
2022-11-08	13.130	13.130	12.530	12.530	11.183	445,500
2022-11-07	13.110	13.260	12.860	13.010	11.612	543,500
2022-11-04	13.120	13.440	12.970	13.170	11.754	795,100
2022-11-03	12.760	13.150	12.750	12.900	11.513	623,700
2022-11-01	12.700	13.050	12.510	12.810	11.433	860,900
2022-10-31	11.950	12.600	11.860	12.500	11.156	699,000
2022-10-28	11.690	12.220	11.690	12.170	10.862	403,700
2022-10-27	11.680	12.000	11.500	11.740	10.478	579,000
2022-10-26	11.970	11.970	11.570	11.680	10.425	487,400
2022-10-25	12.110	12.260	11.900	11.970	10.683	406,900
2022-10-24	12.050	12.430	12.010	12.120	10.817	509,200
2022-10-21	11.940	12.310	11.800	12.080	10.782	498,900
2022-10-20	11.990	12.340	11.780	11.950	10.666	693,900
2022-10-19	11.960	12.070	11.840	11.990	10.701	359,200
2022-10-18	11.880	12.150	11.830	11.960	10.674	323,600
2022-10-17	11.860	12.010	11.710	11.940	10.657	272,300
2022-10-14	11.960	12.010	11.680	11.760	10.496	404,400
2022-10-13	11.860	12.070	11.740	11.970	10.683	258,800
2022-10-11	11.890	12.180	11.880	11.960	10.674	712,800
2022-10-10	11.980	12.000	11.730	11.920	10.639	305,800
2022-10-07	12.140	12.210	11.850	11.980	10.692	386,900
2022-10-06	12.280	12.300	11.980	12.180	10.871	402,500
2022-10-05	12.500	12.510	12.050	12.250	10.933	423,700
2022-10-04	12.390	12.680	12.210	12.550	11.201	584,000
2022-10-03	12.070	12.480	11.960	12.360	11.031	606,500
2022-09-30	11.660	11.830	11.550	11.760	10.496	391,000
2022-09-29	11.800	11.850	11.530	11.710	10.451	346,000
2022-09-28	11.670	12.050	11.580	11.920	10.639	384,600
2022-09-27	11.720	11.810	11.660	11.800	10.532	643,800
2022-09-26	12.340	12.370	11.970	11.980	10.692	165,900
2022-09-23	12.370	12.600	12.360	12.430	11.094	348,200
2022-09-22	12.470	12.600	12.220	12.440	11.103	831,700
2022-09-21	12.290	12.590	12.180	12.290	10.969	435,100
2022-09-20	12.270	12.480	12.120	12.280	10.960	463,700
2022-09-19	11.790	12.370	11.720	12.180	10.871	540,900
2022-09-16	11.740	11.850	11.460	11.850	10.576	487,300
2022-09-15	12.120	12.170	11.650	11.800	10.532	604,400

← NewerPage 17 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.