Dimed S.A. Distribuidora de Medicamentos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	10.040	10.040	9.780	9.920	9.252	335,500
2024-11-07	10.100	10.330	9.990	10.020	9.345	327,900
2024-11-06	10.140	10.280	9.980	10.190	9.503	481,000
2024-11-05	10.170	10.200	10.070	10.160	9.476	233,400
2024-11-04	9.860	10.200	9.860	10.170	9.485	287,600
2024-11-01	10.110	10.130	9.840	9.890	9.224	777,800
2024-10-31	10.140	10.250	10.100	10.130	9.448	257,500
2024-10-30	10.070	10.390	10.040	10.240	9.550	391,300
2024-10-29	10.020	10.150	9.960	10.100	9.420	281,000
2024-10-28	10.030	10.120	10.010	10.070	9.392	288,400
2024-10-25	10.010	10.150	9.900	10.050	9.373	271,800
2024-10-24	10.000	10.030	9.790	10.030	9.354	330,700
2024-10-23	9.850	10.000	9.740	10.000	9.326	269,300
2024-10-22	9.810	9.970	9.790	9.880	9.214	242,800
2024-10-21	10.000	10.060	9.840	9.920	9.252	483,800
2024-10-18	10.170	10.260	10.020	10.060	9.382	209,000
2024-10-17	10.290	10.290	10.080	10.150	9.466	179,400
2024-10-16	10.120	10.300	10.060	10.300	9.606	331,600
2024-10-15	10.170	10.320	10.060	10.170	9.485	293,400
2024-10-14	10.150	10.200	10.000	10.100	9.420	199,200
2024-10-11	10.150	10.160	10.030	10.150	9.466	245,500
2024-10-10	10.180	10.260	10.090	10.230	9.541	279,600
2024-10-09	10.460	10.460	10.190	10.270	9.578	335,800
2024-10-08	10.350	10.480	10.340	10.440	9.737	219,100
2024-10-07	10.380	10.390	10.170	10.300	9.606	431,700
2024-10-04	10.300	10.380	10.170	10.350	9.653	162,500
2024-10-03	10.440	10.440	10.130	10.300	9.606	384,100
2024-10-02	10.460	10.670	10.430	10.600	9.886	358,100
2024-10-01	10.020	10.350	10.020	10.340	9.559	302,700
2024-09-30	10.160	10.210	10.050	10.090	9.328	479,200
2024-09-27	9.960	10.180	9.960	10.160	9.393	313,800
2024-09-26	10.010	10.010	9.850	9.950	9.199	283,600
2024-09-25	10.000	10.010	9.850	10.000	9.245	203,800
2024-09-24	10.110	10.180	9.900	9.960	9.208	334,600
2024-09-23	9.990	10.020	9.920	9.970	9.217	294,700
2024-09-20	10.190	10.190	9.890	10.090	9.328	576,800
2024-09-19	10.420	10.420	10.190	10.190	9.420	401,300
2024-09-18	10.350	10.430	10.190	10.380	9.596	381,900
2024-09-17	10.190	10.350	10.050	10.350	9.568	259,000
2024-09-16	10.310	10.310	10.130	10.280	9.504	254,900
2024-09-13	10.100	10.340	10.060	10.310	9.531	342,200
2024-09-12	9.990	10.100	9.890	10.100	9.337	297,600
2024-09-11	10.070	10.190	9.930	10.000	9.245	155,100
2024-09-10	9.980	10.050	9.860	10.050	9.291	162,200
2024-09-09	10.050	10.050	9.880	9.900	9.152	486,200
2024-09-06	10.000	10.170	9.950	10.060	9.300	434,700
2024-09-05	10.040	10.170	9.940	10.110	9.346	378,400
2024-09-04	10.090	10.260	10.050	10.150	9.383	339,400
2024-09-03	10.030	10.230	10.020	10.040	9.282	351,900
2024-09-02	10.070	10.070	9.900	10.010	9.254	397,400
2024-08-30	10.180	10.180	9.930	10.070	9.309	510,300
2024-08-29	10.300	10.390	10.170	10.180	9.411	414,500
2024-08-28	10.440	10.450	10.250	10.400	9.615	949,400
2024-08-27	10.430	10.600	10.430	10.540	9.744	260,400
2024-08-26	10.680	10.680	10.350	10.500	9.707	300,100
2024-08-23	10.400	10.680	10.400	10.580	9.781	253,200
2024-08-22	10.860	10.860	10.480	10.510	9.716	283,700
2024-08-21	10.910	11.010	10.730	10.800	9.984	340,800
2024-08-20	11.160	11.160	10.890	10.910	10.086	360,200
2024-08-19	11.050	11.160	10.940	11.160	10.317	468,800

← NewerPage 9 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.