Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	12.160	13.210	12.110	13.210	11.741	1,310,700
2022-03-23	11.900	12.180	11.850	12.170	10.816	430,600
2022-03-22	11.990	12.280	11.880	11.980	10.647	469,500
2022-03-21	11.400	12.240	11.300	11.950	10.621	763,500
2022-03-18	11.350	11.690	11.320	11.400	10.132	1,674,400
2022-03-17	11.460	11.550	11.100	11.480	10.203	609,800
2022-03-16	11.310	11.490	11.090	11.470	10.194	518,600
2022-03-15	11.140	11.420	11.040	11.150	9.910	401,300
2022-03-14	11.620	11.630	10.930	11.190	9.945	876,200
2022-03-11	12.250	12.380	11.470	11.600	10.310	605,300
2022-03-10	12.210	12.310	11.910	12.210	10.852	854,100
2022-03-09	12.080	12.740	12.010	12.290	10.923	454,100
2022-03-08	11.980	12.290	11.610	12.030	10.692	695,500
2022-03-07	12.810	12.810	11.870	11.870	10.550	756,800
2022-03-04	12.910	13.090	12.520	12.860	11.430	517,100
2022-03-03	12.730	13.160	12.620	12.920	11.483	441,400
2022-03-02	12.980	12.980	12.410	12.580	11.181	648,400
2022-02-25	12.650	13.110	12.650	12.980	11.536	469,200
2022-02-24	11.860	12.890	11.730	12.680	11.270	796,400
2022-02-23	12.760	13.020	12.570	12.610	11.207	658,500
2022-02-22	12.710	13.270	12.700	12.750	11.332	888,800
2022-02-21	13.110	13.360	12.630	12.650	11.243	379,500
2022-02-18	13.600	13.650	13.140	13.140	11.678	380,700
2022-02-17	13.280	13.550	13.040	13.550	12.043	369,100
2022-02-16	13.120	13.350	12.950	13.350	11.865	631,900
2022-02-15	12.530	13.100	12.390	13.100	11.643	363,200
2022-02-14	12.410	12.640	12.310	12.410	11.030	374,300
2022-02-11	12.710	13.040	12.400	12.400	11.021	599,300
2022-02-10	12.890	13.080	12.610	12.780	11.358	894,900
2022-02-09	12.690	13.020	12.570	12.850	11.421	523,100
2022-02-08	12.800	13.100	12.650	12.680	11.270	523,200
2022-02-07	13.030	13.360	12.820	12.860	11.430	513,300
2022-02-04	13.730	13.790	13.070	13.090	11.634	527,400
2022-02-03	14.030	14.280	13.770	13.810	12.274	437,400
2022-02-02	13.960	14.180	13.780	14.010	12.452	492,800
2022-02-01	13.760	14.000	13.490	13.980	12.425	405,900
2022-01-31	12.820	13.970	12.760	13.730	12.203	814,600
2022-01-28	12.490	12.790	12.400	12.790	11.367	445,300
2022-01-27	12.340	12.700	12.340	12.530	11.136	446,700
2022-01-26	12.800	12.920	12.330	12.340	10.967	754,300
2022-01-25	11.890	12.880	11.890	12.680	11.270	854,000
2022-01-24	11.980	12.170	11.710	11.970	10.639	560,100
2022-01-21	11.990	12.060	11.680	12.000	10.665	542,700
2022-01-20	11.200	11.970	11.110	11.820	10.505	429,800
2022-01-19	11.240	11.430	11.090	11.320	10.061	978,400
2022-01-18	11.470	11.470	11.140	11.200	9.954	449,000
2022-01-17	11.800	11.900	11.360	11.540	10.256	257,100
2022-01-14	11.900	11.900	11.350	11.580	10.292	507,800
2022-01-13	12.000	12.090	11.650	11.710	10.407	513,400
2022-01-12	11.750	12.080	11.600	12.000	10.665	510,900
2022-01-11	11.150	11.750	11.120	11.660	10.363	486,100
2022-01-10	11.100	11.280	10.790	11.160	9.919	672,900
2022-01-07	11.160	11.380	10.880	11.090	9.856	655,200
2022-01-06	11.340	11.500	10.800	11.020	9.794	726,300
2022-01-05	12.120	12.120	10.950	11.030	9.803	1,278,300
2022-01-04	12.730	12.920	12.000	12.060	10.719	741,900
2022-01-03	13.390	13.540	12.720	12.720	11.305	492,200
2021-12-30	12.960	13.490	12.820	13.320	11.838	516,800
2021-12-29	12.980	13.070	12.690	12.940	11.501	386,500
2021-12-28	12.600	13.000	12.470	12.870	11.438	699,300

← NewerPage 20 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.