Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	12.920	13.150	12.910	13.050	12.699	404,500
2026-01-26	12.750	12.930	12.610	12.900	12.553	313,100
2026-01-23	12.480	12.860	12.470	12.860	12.514	664,500
2026-01-22	12.720	12.980	12.590	12.600	12.261	1,045,900
2026-01-21	12.480	12.790	12.430	12.690	12.348	550,100
2026-01-20	12.550	12.580	12.360	12.500	12.164	389,900
2026-01-19	12.390	12.700	12.290	12.580	12.241	391,900
2026-01-16	12.500	12.560	12.160	12.390	12.057	832,400
2026-01-15	12.600	12.790	12.200	12.670	12.329	1,019,800
2026-01-14	11.870	12.720	11.870	12.580	12.098	1,369,600
2026-01-13	12.100	12.100	11.710	11.870	11.415	707,200
2026-01-12	11.980	12.150	11.930	12.090	11.626	642,500
2026-01-09	12.100	12.260	11.940	12.190	11.722	466,500
2026-01-08	12.170	12.280	12.010	12.200	11.732	405,900
2026-01-07	12.300	12.300	11.840	12.130	11.665	584,900
2026-01-06	12.110	12.300	12.110	12.300	11.828	540,400
2026-01-05	12.010	12.280	12.010	12.150	11.684	684,800
2026-01-02	11.820	12.250	11.820	12.110	11.646	908,700
2025-12-30	11.870	12.000	11.840	11.990	11.530	502,300
2025-12-29	11.620	11.900	11.440	11.870	11.415	659,900
2025-12-26	11.660	11.740	11.480	11.720	11.271	561,000
2025-12-23	11.280	11.740	11.230	11.730	11.280	604,500
2025-12-22	11.470	11.470	11.210	11.270	10.838	556,400
2025-12-19	11.540	11.650	11.250	11.470	11.030	743,800
2025-12-18	10.620	11.600	10.600	11.370	10.934	2,116,000
2025-12-17	10.150	10.650	9.950	10.620	10.213	1,057,400
2025-12-16	10.430	10.570	10.140	10.280	9.886	1,036,900
2025-12-15	10.650	10.650	10.330	10.420	10.020	483,800
2025-12-12	10.430	10.580	10.250	10.340	9.943	289,400
2025-12-11	10.050	10.480	10.020	10.360	9.963	406,700
2025-12-10	10.040	10.140	9.920	10.070	9.684	384,100
2025-12-09	10.240	10.240	9.800	10.030	9.645	605,500
2025-12-08	10.090	10.340	10.050	10.150	9.761	385,300
2025-12-05	10.820	10.970	9.850	10.050	9.665	1,398,700
2025-12-04	10.760	11.260	10.480	10.940	10.520	1,169,700
2025-12-03	10.670	10.770	10.600	10.690	10.280	545,600
2025-12-02	10.030	10.680	10.030	10.670	10.261	936,200
2025-12-01	10.200	10.300	9.970	10.130	9.742	791,000
2025-11-28	9.960	10.380	9.930	10.200	9.809	1,229,900
2025-11-27	9.340	9.970	9.210	9.970	9.588	991,700
2025-11-26	9.120	9.340	9.110	9.340	8.982	391,500
2025-11-25	9.120	9.190	9.010	9.100	8.751	439,500
2025-11-24	9.150	9.290	9.020	9.070	8.722	437,500
2025-11-21	9.160	9.250	9.100	9.210	8.857	328,700
2025-11-19	9.410	9.420	9.140	9.250	8.895	394,200
2025-11-18	9.410	9.510	9.360	9.440	9.078	217,800
2025-11-17	9.570	9.640	9.300	9.460	9.097	341,300
2025-11-14	9.600	9.760	9.550	9.600	9.232	220,900
2025-11-13	9.760	9.810	9.550	9.600	9.232	427,300
2025-11-12	9.730	9.750	9.560	9.730	9.357	277,000
2025-11-11	9.640	9.850	9.640	9.760	9.386	319,400
2025-11-10	9.550	9.760	9.490	9.650	9.280	338,400
2025-11-07	9.610	9.680	9.320	9.500	9.136	458,400
2025-11-06	9.610	9.700	9.490	9.610	9.241	222,700
2025-11-05	9.450	9.680	9.360	9.610	9.241	595,100
2025-11-04	9.300	9.450	9.300	9.450	9.088	131,900
2025-11-03	9.390	9.470	9.300	9.380	9.020	271,100
2025-10-31	9.360	9.470	9.350	9.390	9.030	225,600
2025-10-30	9.360	9.480	9.270	9.360	9.001	208,300
2025-10-29	9.450	9.460	9.300	9.350	8.991	242,900

← NewerPage 4 of 5 · 247 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.