Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.200	11.780	11.050	11.730	11.616	814,300
2026-07-21	11.190	11.270	11.000	11.260	11.151	262,200
2026-07-20	11.190	11.390	11.140	11.240	11.131	467,100
2026-07-17	11.040	11.200	10.710	11.160	11.052	533,700
2026-07-16	11.000	11.020	10.820	10.970	10.864	377,600
2026-07-15	11.360	11.360	10.960	11.120	11.012	361,200
2026-07-14	11.170	11.330	11.090	11.330	11.220	332,000
2026-07-13	11.260	11.550	11.130	11.170	11.062	751,500
2026-07-10	11.060	11.450	11.030	11.300	11.190	937,200
2026-07-09	10.580	11.000	10.430	10.840	10.735	1,240,400
2026-07-08	10.770	10.770	10.500	10.510	10.408	495,300
2026-07-07	10.790	10.870	10.620	10.770	10.666	603,400
2026-07-06	10.770	10.840	10.570	10.730	10.626	545,300
2026-07-03	11.100	11.100	10.780	10.840	10.735	771,100
2026-07-02	10.900	11.000	10.800	10.870	10.765	436,500
2026-07-01	10.900	10.940	10.780	10.830	10.725	498,900
2026-06-30	11.200	11.390	10.720	10.990	10.883	793,900
2026-06-29	11.180	11.310	11.060	11.190	11.081	184,800
2026-06-26	11.350	11.450	11.100	11.340	11.111	787,300
2026-06-25	11.350	11.560	11.260	11.300	11.071	1,680,100
2026-06-24	10.870	11.370	10.870	11.230	11.003	603,700
2026-06-23	10.760	11.050	10.700	10.980	10.758	339,000
2026-06-22	10.960	11.100	10.730	10.960	10.738	703,400
2026-06-19	10.670	10.900	10.620	10.880	10.660	514,600
2026-06-18	11.010	11.080	10.640	10.700	10.484	518,800
2026-06-17	11.200	11.290	10.940	11.050	10.826	892,900
2026-06-16	11.100	11.140	10.900	10.950	10.729	978,100
2026-06-15	11.380	11.670	11.100	11.100	10.875	958,500
2026-06-12	11.300	11.460	10.930	11.350	11.120	1,531,100
2026-06-11	10.680	11.440	10.540	11.440	11.209	1,211,500
2026-06-10	10.700	11.050	10.600	10.750	10.533	4,882,000
2026-06-09	10.500	10.780	10.500	10.760	10.542	556,800
2026-06-08	10.590	10.640	10.410	10.510	10.297	641,800
2026-06-05	10.780	10.820	10.490	10.590	10.376	769,700
2026-06-03	11.390	11.390	10.610	10.790	10.572	1,382,900
2026-06-02	11.410	11.660	11.390	11.460	11.228	386,200
2026-06-01	11.900	11.910	11.400	11.400	11.169	816,700
2026-05-29	11.800	11.900	11.650	11.900	11.659	356,200
2026-05-28	11.750	12.040	11.680	11.870	11.630	597,700
2026-05-27	11.580	11.840	11.500	11.720	11.483	970,200
2026-05-26	11.980	11.980	11.540	11.550	11.316	806,300
2026-05-25	11.790	11.930	11.720	11.890	11.649	933,600
2026-05-22	11.980	12.070	11.700	11.780	11.542	941,000
2026-05-21	12.410	12.410	11.930	12.070	11.826	561,200
2026-05-20	12.120	12.500	11.940	12.430	12.179	382,200
2026-05-19	11.820	12.010	11.670	11.910	11.669	744,300
2026-05-18	12.040	12.240	11.920	12.050	11.806	1,178,500
2026-05-15	12.050	12.300	12.020	12.070	11.826	667,300
2026-05-14	12.020	12.490	12.020	12.420	12.169	948,800
2026-05-13	12.720	12.920	12.040	12.070	11.826	1,043,200
2026-05-12	13.040	13.110	12.820	12.900	12.639	573,200
2026-05-11	13.550	13.600	12.940	13.050	12.786	550,600
2026-05-08	13.690	13.690	13.410	13.590	13.315	471,100
2026-05-07	14.460	14.470	13.380	13.380	13.109	756,000
2026-05-06	14.110	14.360	13.890	14.150	13.864	829,700
2026-05-05	13.920	14.250	13.700	14.110	13.825	1,269,200
2026-05-04	13.520	13.820	13.370	13.820	13.540	1,175,800
2026-04-30	13.500	13.600	13.310	13.570	13.295	741,300
2026-04-29	13.200	13.520	13.060	13.310	13.041	1,044,600
2026-04-28	13.480	13.480	13.140	13.250	12.982	393,100

← NewerPage 2 of 21 · 1,248 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.