Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	8.160	8.250	8.090	8.170	7.688	141,400
2025-02-07	8.150	8.150	8.000	8.080	7.603	230,300
2025-02-06	8.160	8.180	8.070	8.150	7.669	110,600
2025-02-05	8.110	8.150	8.000	8.100	7.622	169,800
2025-02-04	8.220	8.220	8.090	8.140	7.660	180,200
2025-02-03	8.190	8.290	8.130	8.230	7.744	296,000
2025-01-31	8.570	8.590	8.290	8.300	7.810	414,100
2025-01-30	8.320	8.610	8.310	8.510	8.008	488,000
2025-01-29	8.110	8.550	8.100	8.320	7.829	437,400
2025-01-28	8.280	8.280	8.120	8.170	7.688	234,200
2025-01-27	8.210	8.340	8.180	8.310	7.820	514,600
2025-01-24	8.100	8.300	8.100	8.230	7.744	190,600
2025-01-23	8.220	8.280	8.100	8.230	7.744	311,700
2025-01-22	8.320	8.390	8.210	8.280	7.791	343,500
2025-01-21	8.200	8.310	8.150	8.310	7.820	267,400
2025-01-20	8.080	8.400	8.080	8.200	7.716	314,600
2025-01-17	8.420	8.440	8.060	8.230	7.744	552,400
2025-01-16	8.720	8.720	8.380	8.400	7.904	441,700
2025-01-15	8.520	8.760	8.520	8.690	8.177	244,100
2025-01-14	8.520	8.630	8.470	8.520	8.017	101,800
2025-01-13	8.620	8.650	8.490	8.520	8.017	272,700
2025-01-10	8.820	8.850	8.620	8.640	8.130	116,500
2025-01-09	8.720	8.860	8.710	8.750	8.234	91,500
2025-01-08	8.760	8.780	8.610	8.780	8.262	155,400
2025-01-07	8.770	8.880	8.680	8.760	8.243	180,400
2025-01-06	8.540	8.690	8.500	8.660	8.149	519,300
2025-01-03	8.630	8.630	8.440	8.470	7.970	282,600
2025-01-02	8.790	8.820	8.560	8.600	8.092	341,700
2024-12-30	8.660	8.810	8.660	8.800	8.281	289,100
2024-12-27	8.700	8.740	8.620	8.700	8.187	225,200
2024-12-26	8.700	8.750	8.620	8.680	8.168	248,400
2024-12-23	8.830	8.850	8.690	8.780	8.262	321,800
2024-12-20	8.740	8.980	8.670	8.850	8.328	510,400
2024-12-19	8.680	8.780	8.580	8.740	8.224	477,900
2024-12-18	8.990	8.990	8.640	8.710	8.196	394,600
2024-12-17	9.050	9.120	8.860	8.990	8.459	206,200
2024-12-16	9.210	9.210	8.980	9.060	8.525	377,600
2024-12-13	9.430	9.440	9.140	9.210	8.590	379,400
2024-12-12	9.740	9.740	9.420	9.420	8.785	357,700
2024-12-11	9.650	9.860	9.550	9.740	9.084	409,400
2024-12-10	9.350	9.570	9.350	9.550	8.907	455,500
2024-12-09	9.320	9.500	9.290	9.290	8.664	628,200
2024-12-06	9.500	9.530	9.290	9.450	8.813	263,700
2024-12-05	9.350	9.640	9.350	9.510	8.869	295,100
2024-12-04	9.300	9.550	8.800	9.340	8.711	1,313,100
2024-12-03	9.420	9.420	9.260	9.350	8.720	252,800
2024-12-02	9.650	9.650	9.350	9.400	8.767	226,200
2024-11-29	9.200	9.460	9.050	9.460	8.823	488,100
2024-11-28	9.580	9.580	9.130	9.280	8.655	708,800
2024-11-27	9.640	9.810	9.510	9.580	8.935	458,600
2024-11-26	9.630	9.900	9.620	9.700	9.046	365,500
2024-11-25	9.580	9.730	9.540	9.630	8.981	255,600
2024-11-22	9.560	9.670	9.500	9.580	8.935	702,200
2024-11-21	9.760	9.760	9.550	9.550	8.907	268,200
2024-11-19	9.710	9.750	9.640	9.700	9.046	190,200
2024-11-18	9.690	9.840	9.630	9.700	9.046	214,200
2024-11-14	9.770	9.910	9.670	9.750	9.093	155,700
2024-11-13	9.850	9.980	9.800	9.850	9.186	260,000
2024-11-12	10.040	10.050	9.860	9.880	9.214	521,300
2024-11-11	9.950	10.000	9.830	9.970	9.298	218,400

← NewerPage 8 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.