Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	12.820	12.930	12.600	12.700	11.287	402,400
2021-12-23	12.910	12.950	12.670	12.670	11.221	451,400
2021-12-22	12.860	13.120	12.660	12.910	11.433	975,100
2021-12-21	13.330	13.350	12.960	13.070	11.575	435,300
2021-12-20	13.100	13.510	12.970	13.270	11.752	1,200,300
2021-12-17	13.570	13.570	12.970	13.180	11.672	790,100
2021-12-16	13.490	13.890	13.300	13.470	11.929	531,800
2021-12-15	13.470	13.510	12.950	13.450	11.912	637,100
2021-12-14	13.230	13.430	13.030	13.300	11.779	452,800
2021-12-13	13.590	13.720	13.170	13.170	11.664	447,000
2021-12-10	13.200	13.640	13.190	13.600	12.044	388,800
2021-12-09	13.510	13.690	13.120	13.160	11.655	622,300
2021-12-08	13.180	13.800	13.150	13.730	12.160	575,100
2021-12-07	12.940	13.240	12.830	13.180	11.672	512,200
2021-12-06	12.430	12.910	12.410	12.870	11.398	643,200
2021-12-03	12.070	12.510	12.070	12.430	11.008	865,100
2021-12-02	12.440	12.540	11.920	12.010	10.636	946,800
2021-12-01	12.870	13.060	12.300	12.320	10.911	985,900
2021-11-30	13.180	13.190	12.540	12.740	11.283	872,600
2021-11-29	13.330	13.380	13.010	13.070	11.575	661,000
2021-11-26	13.300	13.470	13.020	13.200	11.690	709,400
2021-11-25	13.690	13.880	13.420	13.610	12.053	559,200
2021-11-24	13.200	13.550	13.120	13.450	11.912	915,500
2021-11-23	12.850	13.260	12.680	13.260	11.743	1,096,300
2021-11-22	13.100	13.280	12.710	12.800	11.336	659,200
2021-11-19	13.250	13.530	12.970	13.000	11.513	830,300
2021-11-18	13.200	13.820	13.090	13.180	11.672	681,400
2021-11-17	13.500	13.520	13.040	13.160	11.655	1,028,500
2021-11-16	13.940	13.940	13.320	13.410	11.876	812,000
2021-11-12	13.870	14.160	13.780	13.810	12.230	648,100
2021-11-11	14.040	14.450	13.920	14.050	12.443	540,400
2021-11-10	14.240	14.510	13.990	13.990	12.390	1,044,900
2021-11-09	13.500	14.340	13.430	14.280	12.647	1,108,500
2021-11-08	13.590	13.690	13.400	13.410	11.876	537,900
2021-11-05	13.600	13.770	13.520	13.570	12.018	933,100
2021-11-04	13.710	13.880	13.400	13.490	11.947	1,196,400
2021-11-03	13.560	13.940	13.440	13.710	12.142	962,400
2021-11-01	13.130	13.800	13.010	13.580	12.027	1,166,500
2021-10-29	13.180	13.450	12.950	12.990	11.504	1,177,600
2021-10-28	13.340	13.440	13.030	13.050	11.557	1,413,700
2021-10-27	12.850	13.500	12.620	13.450	11.912	1,379,700
2021-10-26	13.340	13.340	12.550	12.560	11.123	1,393,500
2021-10-25	12.120	13.490	12.060	13.380	11.850	1,855,600
2021-10-22	12.350	12.570	11.470	11.980	10.610	4,224,200
2021-10-21	13.180	13.200	12.410	12.450	11.026	2,180,400
2021-10-20	13.820	13.950	13.270	13.310	11.788	1,305,200

← NewerPage 21 of 21 · 1,246 trading days

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.