Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	9.440	9.470	9.340	9.370	9.011	180,500
2025-10-27	9.500	9.520	9.400	9.450	9.088	166,600
2025-10-24	9.490	9.590	9.380	9.450	9.088	191,500
2025-10-23	9.450	9.520	9.400	9.490	9.126	139,700
2025-10-22	9.410	9.500	9.300	9.410	9.049	205,300
2025-10-21	9.350	9.380	9.260	9.330	8.972	200,000
2025-10-20	9.270	9.440	9.270	9.350	8.991	183,100
2025-10-17	9.220	9.320	9.170	9.250	8.895	157,400
2025-10-16	9.220	9.340	9.220	9.290	8.934	160,300
2025-10-15	9.090	9.390	9.030	9.320	8.963	276,700
2025-10-14	9.240	9.240	9.100	9.100	8.751	174,500
2025-10-13	9.180	9.260	9.120	9.240	8.886	237,600
2025-10-10	9.290	9.320	9.100	9.170	8.818	234,700
2025-10-09	9.320	9.400	9.230	9.290	8.934	168,300
2025-10-08	9.300	9.300	9.220	9.270	8.914	187,100
2025-10-07	9.310	9.340	9.170	9.220	8.866	258,500
2025-10-06	9.360	9.520	9.310	9.310	8.953	210,700
2025-10-03	9.490	9.590	9.400	9.480	9.116	241,600
2025-10-02	9.650	9.650	9.450	9.500	9.116	141,000
2025-10-01	9.790	9.790	9.580	9.670	9.279	194,100
2025-09-30	9.690	9.800	9.690	9.770	9.375	177,900
2025-09-29	9.660	9.840	9.660	9.730	9.337	206,300
2025-09-26	9.610	9.760	9.610	9.710	9.318	105,700
2025-09-25	9.790	9.820	9.640	9.700	9.308	295,100
2025-09-24	9.770	9.850	9.750	9.840	9.443	175,300
2025-09-23	9.730	9.890	9.680	9.750	9.356	190,900
2025-09-22	9.850	9.850	9.620	9.750	9.356	399,300
2025-09-19	9.830	9.940	9.790	9.850	9.452	297,200
2025-09-18	9.680	9.910	9.680	9.830	9.433	201,000
2025-09-17	9.600	9.930	9.600	9.780	9.385	583,000
2025-09-16	9.540	9.770	9.540	9.660	9.270	313,800
2025-09-15	9.650	9.770	9.540	9.550	9.164	376,700
2025-09-12	9.680	9.760	9.560	9.730	9.337	475,700
2025-09-11	9.620	9.740	9.560	9.720	9.327	267,500
2025-09-10	9.580	9.690	9.480	9.570	9.184	348,100
2025-09-09	9.550	9.560	9.410	9.540	9.155	283,500
2025-09-08	9.940	9.940	9.510	9.540	9.155	462,500
2025-09-05	9.830	9.900	9.770	9.840	9.443	469,000
2025-09-04	9.690	9.770	9.670	9.710	9.318	228,600
2025-09-03	9.770	9.840	9.610	9.680	9.289	236,900
2025-09-02	9.860	9.930	9.660	9.750	9.356	699,600
2025-09-01	10.190	10.190	9.850	9.950	9.548	633,200
2025-08-29	10.290	10.450	10.170	10.250	9.836	500,800
2025-08-28	10.340	10.520	10.250	10.350	9.932	509,300
2025-08-27	10.100	10.340	10.100	10.230	9.817	499,300
2025-08-26	10.070	10.180	9.970	10.110	9.702	350,700
2025-08-25	10.050	10.200	9.970	10.070	9.663	363,000
2025-08-22	9.780	10.190	9.760	9.990	9.587	335,800
2025-08-21	9.690	9.810	9.620	9.780	9.385	279,800
2025-08-20	9.870	9.950	9.690	9.770	9.375	353,000
2025-08-19	9.850	9.850	9.650	9.830	9.433	214,900
2025-08-18	10.030	10.060	9.900	9.930	9.529	421,600
2025-08-15	10.110	10.220	9.800	9.990	9.587	360,800
2025-08-14	10.090	10.350	10.080	10.130	9.721	154,200
2025-08-13	10.300	10.300	10.080	10.200	9.788	308,600
2025-08-12	10.300	10.450	10.250	10.260	9.846	248,700
2025-08-11	10.300	10.350	10.080	10.220	9.807	328,000
2025-08-08	10.000	10.310	9.990	10.210	9.798	519,400
2025-08-07	9.950	10.180	9.530	10.020	9.615	445,800
2025-08-06	9.230	10.080	9.230	9.860	9.462	773,800

← NewerPage 5 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.