Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	9.390	9.410	9.190	9.280	8.905	189,900
2025-08-04	9.200	9.380	9.180	9.310	8.934	189,400
2025-08-01	9.100	9.440	9.100	9.120	8.752	465,400
2025-07-31	9.130	9.180	8.980	9.100	8.732	242,600
2025-07-30	9.170	9.320	9.030	9.120	8.752	223,100
2025-07-29	9.160	9.200	9.080	9.190	8.819	147,000
2025-07-28	9.160	9.340	9.160	9.220	8.848	325,000
2025-07-25	9.300	9.330	9.160	9.280	8.905	167,800
2025-07-24	9.160	9.350	9.140	9.260	8.886	207,300
2025-07-23	9.090	9.280	9.070	9.280	8.905	239,400
2025-07-22	9.150	9.320	9.100	9.210	8.838	186,300
2025-07-21	9.240	9.260	9.060	9.240	8.867	824,200
2025-07-18	9.460	9.460	9.090	9.090	8.723	358,600
2025-07-17	9.460	9.470	9.350	9.440	9.059	176,400
2025-07-16	9.400	9.550	9.330	9.500	9.116	177,000
2025-07-15	9.380	9.460	9.290	9.410	9.030	103,900
2025-07-14	9.230	9.600	9.230	9.400	9.020	471,100
2025-07-11	9.390	9.480	9.280	9.340	8.963	235,900
2025-07-10	9.410	9.470	9.240	9.420	9.040	151,400
2025-07-09	9.560	9.570	9.420	9.430	9.049	318,900
2025-07-08	9.690	9.690	9.420	9.680	9.289	265,100
2025-07-07	9.500	9.800	9.500	9.710	9.318	646,700
2025-07-04	9.600	9.630	9.470	9.540	9.155	363,500
2025-07-03	9.570	9.690	9.420	9.610	9.222	273,800
2025-07-02	9.680	9.720	9.120	9.590	9.116	594,500
2025-07-01	9.530	9.700	9.530	9.700	9.220	217,700
2025-06-30	9.500	9.630	9.450	9.500	9.030	340,400
2025-06-27	9.500	9.630	9.410	9.520	9.049	312,500
2025-06-26	9.450	9.540	9.370	9.490	9.021	253,700
2025-06-25	9.270	9.500	9.270	9.450	8.983	596,900
2025-06-24	9.090	9.600	9.020	9.290	8.831	471,000
2025-06-23	8.870	9.080	8.780	9.080	8.631	463,600
2025-06-20	8.930	9.010	8.710	8.960	8.517	477,800
2025-06-18	8.350	9.240	8.310	9.020	8.574	1,463,700
2025-06-17	8.310	8.380	8.270	8.330	7.918	170,700
2025-06-16	8.230	8.390	8.150	8.320	7.909	192,500
2025-06-13	8.180	8.370	8.140	8.180	7.776	365,700
2025-06-12	8.130	8.310	8.100	8.310	7.899	3,923,900
2025-06-11	8.200	8.270	8.130	8.170	7.766	586,700
2025-06-10	8.200	8.300	8.120	8.230	7.823	304,000
2025-06-09	8.310	8.370	8.060	8.190	7.785	619,100
2025-06-06	8.540	8.550	8.340	8.400	7.985	280,600
2025-06-05	8.530	8.590	8.450	8.450	8.032	230,800
2025-06-04	8.580	8.690	8.540	8.540	8.118	152,200
2025-06-03	8.610	8.660	8.520	8.530	8.108	194,000
2025-06-02	8.720	8.770	8.530	8.560	8.137	290,200
2025-05-30	8.770	8.780	8.640	8.700	8.270	140,800
2025-05-29	8.650	8.790	8.630	8.710	8.279	247,000
2025-05-28	8.870	8.900	8.680	8.690	8.260	787,200
2025-05-27	8.740	8.870	8.690	8.780	8.346	780,000
2025-05-26	8.700	8.810	8.660	8.700	8.270	141,500
2025-05-23	8.520	8.750	8.490	8.740	8.308	392,500
2025-05-22	8.720	8.790	8.590	8.590	8.165	184,200
2025-05-21	8.800	8.860	8.640	8.660	8.232	617,900
2025-05-20	8.850	8.890	8.720	8.850	8.412	611,600
2025-05-19	8.900	9.040	8.790	8.830	8.393	403,000
2025-05-16	9.040	9.150	8.900	8.950	8.508	335,600
2025-05-15	9.160	9.370	8.940	9.000	8.555	962,300
2025-05-14	9.300	9.400	9.090	9.160	8.707	320,800
2025-05-13	9.120	9.360	9.120	9.320	8.859	785,200

← NewerPage 6 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.