Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	9.520	9.660	9.150	9.360	8.319	570,100
2022-06-20	9.600	9.760	9.380	9.490	8.434	422,000
2022-06-17	9.610	9.750	9.500	9.620	8.550	566,600
2022-06-15	9.890	10.010	9.690	9.770	8.683	557,000
2022-06-14	9.900	9.990	9.530	9.780	8.692	824,600
2022-06-13	10.120	10.150	9.810	9.900	8.799	755,400
2022-06-10	10.450	10.460	10.080	10.280	9.137	793,800
2022-06-09	10.650	10.770	10.430	10.550	9.376	522,600
2022-06-08	10.690	10.790	10.550	10.670	9.483	503,200
2022-06-07	10.940	10.940	10.570	10.760	9.563	591,700
2022-06-06	11.360	11.480	10.840	10.990	9.768	590,600
2022-06-03	11.440	11.560	11.270	11.330	10.070	436,300
2022-06-02	11.430	11.840	11.420	11.480	10.203	790,400
2022-06-01	11.500	11.730	11.300	11.360	10.096	583,300
2022-05-31	11.650	11.770	11.400	11.530	10.247	477,900
2022-05-30	12.230	12.280	11.540	11.640	10.345	680,300
2022-05-27	11.900	12.230	11.770	12.230	10.870	509,800
2022-05-26	11.620	11.860	11.320	11.860	10.541	645,400
2022-05-25	10.520	11.650	10.360	11.450	10.176	1,611,800
2022-05-24	10.770	10.780	10.430	10.520	9.350	698,500
2022-05-23	10.850	11.070	10.780	10.780	9.581	511,700
2022-05-20	10.880	10.980	10.650	10.850	9.643	550,500
2022-05-19	10.660	10.790	10.440	10.700	9.510	806,100
2022-05-18	11.200	11.250	10.570	10.620	9.439	668,200
2022-05-17	11.020	11.340	11.020	11.200	9.954	502,700
2022-05-16	10.920	11.120	10.830	10.970	9.750	526,200
2022-05-13	10.810	11.160	10.690	10.930	9.714	561,900
2022-05-12	10.680	10.780	10.400	10.640	9.456	805,200
2022-05-11	10.990	11.070	10.550	10.700	9.510	642,900
2022-05-10	10.820	11.000	10.620	10.890	9.679	539,500
2022-05-09	10.820	11.040	10.540	10.680	9.492	650,600
2022-05-06	11.240	11.240	10.820	10.960	9.741	695,000
2022-05-05	11.560	11.660	11.040	11.180	9.936	986,600
2022-05-04	11.430	11.690	11.020	11.630	10.336	724,300
2022-05-03	11.540	11.640	11.290	11.450	10.176	679,700
2022-05-02	11.600	11.700	11.300	11.700	10.399	636,300
2022-04-29	12.050	12.320	11.570	11.570	10.283	525,400
2022-04-28	11.990	12.110	11.770	11.990	10.656	467,900
2022-04-27	12.150	12.270	11.710	11.850	10.532	888,400
2022-04-26	12.180	12.470	11.930	12.070	10.727	332,100
2022-04-25	12.100	12.370	11.840	12.200	10.843	432,600
2022-04-22	12.110	12.300	12.040	12.120	10.772	373,100
2022-04-20	12.500	12.590	12.250	12.250	10.887	482,900
2022-04-19	12.150	12.520	12.030	12.490	11.101	364,900
2022-04-18	12.200	12.320	11.970	12.280	10.914	410,300
2022-04-14	12.370	12.510	12.200	12.200	10.843	343,400
2022-04-13	12.670	12.760	12.350	12.510	11.118	429,600
2022-04-12	12.760	13.000	12.480	12.530	11.136	462,800
2022-04-11	13.170	13.170	12.600	12.600	11.198	595,500
2022-04-08	13.580	13.610	13.110	13.230	11.758	609,400
2022-04-07	13.680	13.840	13.510	13.600	12.087	492,500
2022-04-06	14.110	14.310	13.630	13.710	12.185	490,200
2022-04-05	14.430	14.710	14.110	14.200	12.620	680,800
2022-04-04	14.220	14.460	14.160	14.440	12.834	524,400
2022-04-01	14.450	14.500	14.120	14.280	12.692	709,500
2022-03-31	14.150	14.380	13.860	14.270	12.683	529,800
2022-03-30	13.890	14.160	13.620	14.040	12.478	633,900
2022-03-29	13.870	14.210	13.770	13.830	12.292	620,900
2022-03-28	13.900	13.900	13.550	13.670	12.149	485,500
2022-03-25	13.460	14.050	13.040	13.770	12.238	1,310,400

← NewerPage 19 of 21 · 1,246 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.