Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.180	9.180	8.990	9.140	8.688	488,500
2025-05-09	9.100	9.220	8.970	9.170	8.717	295,000
2025-05-08	9.020	9.440	8.980	9.200	8.745	575,500
2025-05-07	9.080	9.100	8.900	9.020	8.574	235,000
2025-05-06	9.140	9.170	9.030	9.080	8.631	241,200
2025-05-05	9.030	9.210	8.800	9.150	8.698	294,900
2025-05-02	9.180	9.430	9.030	9.030	8.584	291,300
2025-04-30	9.100	9.240	8.970	9.180	8.726	229,800
2025-04-29	9.230	9.370	9.120	9.170	8.717	332,600
2025-04-28	8.890	9.270	8.890	9.150	8.698	208,500
2025-04-25	8.970	9.050	8.940	9.040	8.593	271,200
2025-04-24	8.810	9.240	8.660	8.980	8.536	567,600
2025-04-23	8.900	8.950	8.690	8.710	8.279	245,600
2025-04-22	8.900	8.940	8.710	8.770	8.336	161,900
2025-04-17	8.670	8.960	8.670	8.900	8.460	175,100
2025-04-16	8.860	8.900	8.660	8.760	8.327	175,300
2025-04-15	8.820	8.850	8.730	8.830	8.393	128,200
2025-04-14	8.730	8.960	8.730	8.770	8.336	293,200
2025-04-11	8.700	8.750	8.540	8.720	8.289	399,600
2025-04-10	8.770	8.890	8.530	8.700	8.270	138,900
2025-04-09	8.550	8.930	8.410	8.810	8.374	284,300
2025-04-08	8.530	8.740	8.500	8.550	8.127	172,700
2025-04-07	8.700	8.880	8.490	8.550	8.127	299,100
2025-04-04	8.920	9.000	8.810	8.880	8.441	253,100
2025-04-03	8.920	9.340	8.910	9.070	8.622	540,200
2025-04-02	8.740	9.030	8.670	8.920	8.479	245,700
2025-04-01	8.650	8.780	8.530	8.740	8.308	337,900
2025-03-31	8.870	8.870	8.570	8.650	8.222	204,800
2025-03-28	8.810	9.020	8.730	8.870	8.431	512,900
2025-03-27	8.700	8.840	8.570	8.810	8.374	241,600
2025-03-26	8.720	8.810	8.600	8.700	8.270	181,000
2025-03-25	8.590	8.750	8.530	8.660	8.149	156,400
2025-03-24	8.780	8.790	8.520	8.590	8.083	164,800
2025-03-21	8.810	8.820	8.660	8.770	8.252	177,300
2025-03-20	8.840	8.850	8.690	8.810	8.290	153,400
2025-03-19	8.800	8.960	8.780	8.830	8.309	169,800
2025-03-18	8.700	8.820	8.610	8.820	8.299	193,700
2025-03-17	8.440	8.720	8.440	8.650	8.140	153,300
2025-03-14	8.480	8.630	8.430	8.520	8.017	257,400
2025-03-13	8.220	8.510	8.200	8.430	7.933	219,700
2025-03-12	8.140	8.240	8.130	8.240	7.754	66,000
2025-03-11	8.080	8.270	8.010	8.230	7.744	199,600
2025-03-10	8.060	8.290	8.060	8.170	7.688	152,700
2025-03-07	8.000	8.260	8.000	8.200	7.716	196,400
2025-03-06	7.950	8.320	7.910	8.100	7.622	339,500
2025-03-05	8.200	8.200	7.930	7.950	7.481	299,300
2025-02-28	7.890	8.200	7.890	8.200	7.716	299,300
2025-02-27	7.890	8.030	7.840	8.020	7.547	188,100
2025-02-26	8.030	8.060	7.880	7.890	7.424	184,700
2025-02-25	7.930	8.100	7.930	8.030	7.556	98,300
2025-02-24	8.180	8.230	7.940	8.010	7.537	244,200
2025-02-21	8.120	8.180	8.050	8.180	7.697	229,000
2025-02-20	8.160	8.200	8.030	8.170	7.688	210,100
2025-02-19	8.260	8.300	8.140	8.140	7.660	175,800
2025-02-18	8.520	8.520	8.270	8.330	7.838	192,600
2025-02-17	8.200	8.530	8.200	8.430	7.933	385,800
2025-02-14	8.000	8.240	7.980	8.200	7.716	521,800
2025-02-13	7.950	8.000	7.830	8.000	7.528	361,100
2025-02-12	8.100	8.100	7.940	7.940	7.471	303,800
2025-02-11	8.120	8.250	8.110	8.200	7.716	349,600

← NewerPage 7 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.