Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	12.390	12.410	11.950	12.110	10.808	920,700
2022-09-13	12.400	12.520	12.270	12.390	11.058	395,600
2022-09-12	12.440	12.660	12.420	12.550	11.201	378,200
2022-09-09	12.220	12.400	12.180	12.350	11.023	540,200
2022-09-08	12.240	12.250	12.050	12.120	10.817	316,500
2022-09-06	12.140	12.260	11.790	12.140	10.835	457,100
2022-09-05	12.190	12.430	12.150	12.160	10.853	383,900
2022-09-02	12.420	12.600	12.100	12.190	10.880	422,300
2022-09-01	12.390	12.560	12.140	12.360	11.031	392,700
2022-08-31	12.560	12.700	12.360	12.360	11.031	408,200
2022-08-30	12.630	12.790	12.300	12.530	11.183	272,700
2022-08-29	12.740	12.830	12.570	12.640	11.281	315,100
2022-08-26	12.900	13.010	12.660	12.790	11.415	516,300
2022-08-25	12.750	12.950	12.630	12.890	11.504	668,200
2022-08-24	12.340	12.750	12.300	12.620	11.263	632,400
2022-08-23	12.460	12.480	12.060	12.300	10.978	480,700
2022-08-22	12.660	12.770	12.260	12.370	11.040	710,600
2022-08-19	12.800	13.030	12.690	12.830	11.403	773,900
2022-08-18	13.000	13.170	12.810	12.930	11.492	685,400
2022-08-17	13.320	13.670	12.870	12.910	11.474	984,800
2022-08-16	13.200	13.710	13.120	13.520	12.016	676,900
2022-08-15	12.400	13.380	12.270	13.300	11.821	918,900
2022-08-12	12.660	13.030	12.490	12.500	11.110	656,700
2022-08-11	12.350	12.810	12.090	12.590	11.190	671,800
2022-08-10	12.070	12.590	12.040	12.320	10.950	503,700
2022-08-09	12.180	12.210	11.750	11.940	10.612	345,400
2022-08-08	12.120	12.310	11.970	12.160	10.807	466,700
2022-08-05	11.950	12.100	11.810	12.040	10.701	334,500
2022-08-04	11.950	12.240	11.780	11.940	10.612	513,100
2022-08-03	11.700	12.140	11.660	11.900	10.576	852,800
2022-08-02	11.500	11.760	11.320	11.700	10.399	783,000
2022-08-01	10.920	11.500	10.860	11.500	10.221	824,400
2022-07-29	11.080	11.130	10.780	10.980	9.759	511,700
2022-07-28	10.550	11.310	10.550	11.060	9.830	920,000
2022-07-27	10.270	10.640	10.250	10.470	9.305	539,600
2022-07-26	10.320	10.360	10.080	10.260	9.119	381,300
2022-07-25	10.200	10.460	10.040	10.330	9.181	490,100
2022-07-22	10.360	10.520	10.150	10.300	9.154	384,400
2022-07-21	10.070	10.430	10.040	10.350	9.199	369,500
2022-07-20	10.040	10.330	10.040	10.170	9.039	775,800
2022-07-19	10.500	10.580	10.010	10.110	8.985	597,800
2022-07-18	10.670	10.690	10.350	10.460	9.297	678,500
2022-07-15	10.150	10.270	9.960	10.200	9.065	465,600
2022-07-14	9.930	10.150	9.770	10.100	8.977	546,000
2022-07-13	10.090	10.420	9.990	10.050	8.932	437,800
2022-07-12	10.040	10.360	9.860	10.100	8.977	496,700
2022-07-11	9.940	10.180	9.840	10.060	8.941	598,700
2022-07-08	10.100	10.270	10.010	10.050	8.932	408,600
2022-07-07	10.010	10.330	9.900	10.170	9.039	544,000
2022-07-06	9.430	10.010	9.410	9.900	8.799	617,600
2022-07-05	9.030	9.510	8.950	9.430	8.381	727,100
2022-07-04	9.290	9.480	9.090	9.090	8.079	375,100
2022-07-01	9.610	9.690	9.220	9.320	8.283	543,300
2022-06-30	9.360	9.760	9.270	9.590	8.523	915,100
2022-06-29	9.640	9.640	9.320	9.460	8.408	380,400
2022-06-28	9.710	9.760	9.450	9.640	8.568	400,600
2022-06-27	9.850	9.960	9.640	9.670	8.594	375,200
2022-06-24	9.970	10.080	9.600	9.790	8.701	535,200
2022-06-23	9.840	10.130	9.800	9.890	8.790	585,600
2022-06-22	9.270	9.900	9.180	9.740	8.657	1,299,400

← NewerPage 18 of 21 · 1,250 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.