Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.600	13.820	13.430	13.480	13.207	464,700
2026-04-24	13.700	13.850	13.600	13.740	13.462	358,100
2026-04-23	14.030	14.090	13.570	13.680	13.403	703,800
2026-04-22	14.590	14.590	13.790	14.000	13.717	966,600
2026-04-20	14.760	14.760	14.480	14.590	14.295	290,300
2026-04-17	14.630	15.000	14.500	14.550	14.256	380,900
2026-04-16	14.870	15.070	14.580	14.610	14.314	1,120,100
2026-04-15	14.980	15.040	14.640	14.870	14.569	450,400
2026-04-14	14.900	15.210	14.890	14.980	14.677	538,400
2026-04-13	14.910	15.030	14.590	14.850	14.550	792,900
2026-04-10	15.180	15.580	14.920	14.920	14.618	685,600
2026-04-09	14.310	15.230	14.310	15.150	14.844	1,302,900
2026-04-08	14.470	14.880	14.420	14.460	14.167	580,200
2026-04-07	14.220	14.310	13.900	14.070	13.785	610,400
2026-04-06	14.740	14.740	14.360	14.390	14.099	654,700
2026-04-02	14.280	14.710	14.040	14.550	14.256	798,000
2026-04-01	14.310	14.750	14.310	14.470	14.177	1,260,000
2026-03-31	14.270	14.410	13.780	14.400	14.109	1,830,500
2026-03-30	14.450	14.450	13.900	14.060	13.776	780,100
2026-03-27	14.220	14.340	13.990	14.270	13.981	1,043,200
2026-03-26	14.680	14.690	14.340	14.510	14.216	820,200
2026-03-25	14.730	14.980	14.490	14.750	14.353	589,100
2026-03-24	14.470	14.470	13.930	14.400	14.012	847,800
2026-03-23	13.950	14.640	13.820	14.490	14.100	792,700
2026-03-20	14.120	14.600	13.600	13.860	13.487	3,172,600
2026-03-19	14.160	14.280	13.790	14.230	13.847	765,300
2026-03-18	14.300	14.590	14.220	14.300	13.915	664,100
2026-03-17	14.540	14.780	14.400	14.500	14.110	509,700
2026-03-16	14.680	14.990	14.560	14.690	14.295	500,500
2026-03-13	14.970	15.060	14.470	14.550	14.158	559,200
2026-03-12	15.280	15.280	14.410	14.670	14.275	1,307,000
2026-03-11	15.290	15.420	14.950	15.280	14.869	537,300
2026-03-10	14.820	15.480	14.780	15.290	14.878	810,200
2026-03-09	14.790	14.970	14.440	14.940	14.538	834,300
2026-03-06	15.140	15.140	14.730	14.960	14.557	674,100
2026-03-05	15.620	15.740	15.010	15.140	14.733	915,200
2026-03-04	15.290	15.900	15.220	15.680	15.258	986,900
2026-03-03	15.850	15.850	14.810	15.200	14.791	1,858,300
2026-03-02	16.100	16.140	15.540	16.060	15.628	1,202,900
2026-02-27	16.340	16.340	15.820	16.200	15.764	1,219,900
2026-02-26	15.780	16.570	15.770	16.340	15.900	1,912,900
2026-02-25	15.960	16.110	15.650	15.790	15.365	1,230,700
2026-02-24	15.700	15.990	15.460	15.990	15.560	1,271,400
2026-02-23	16.130	16.260	15.280	15.670	15.248	1,176,000
2026-02-20	15.550	16.170	15.510	16.170	15.735	9,799,700
2026-02-19	15.830	16.240	15.780	15.910	15.482	1,031,900
2026-02-18	15.580	15.870	15.440	15.830	15.404	610,900
2026-02-13	15.130	15.750	14.910	15.600	15.180	863,100
2026-02-12	15.230	15.250	14.920	15.150	14.742	528,000
2026-02-11	14.890	15.660	14.830	15.250	14.840	1,116,300
2026-02-10	14.890	15.410	14.820	15.020	14.616	1,638,700
2026-02-09	14.530	14.840	14.440	14.710	14.314	1,049,900
2026-02-06	13.960	14.580	13.950	14.530	14.139	694,800
2026-02-05	13.760	14.330	13.750	14.110	13.730	597,000
2026-02-04	14.100	14.170	13.630	13.890	13.516	1,020,400
2026-02-03	13.660	14.180	13.610	14.100	13.721	1,263,200
2026-02-02	13.230	13.660	13.150	13.580	13.215	2,424,900
2026-01-30	13.190	13.340	13.090	13.230	12.874	546,600
2026-01-29	13.530	13.690	13.130	13.270	12.913	1,300,700
2026-01-28	13.050	13.780	13.050	13.670	13.302	1,557,900

← NewerPage 3 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.