DexCom, Inc. (BVMF:D1EX34)
Brazil · Delayed Price · Currency is BRL 7.07
+0.01 (0.14%)
At close: Mar 19, 2026
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.10 | 7.10 | 6.73 | 6.73 | 6.73 | -4.81% | 22 |
| Mar 19, 2026 | 7.10 | 7.10 | 7.07 | 7.07 | 7.07 | 0.14% | 5 |
| Mar 18, 2026 | 7.07 | 7.07 | 7.04 | 7.06 | 7.06 | 0.71% | 3,419 |
| Mar 17, 2026 | 7.03 | 7.06 | 7.01 | 7.01 | 7.01 | 0.72% | 2,564 |
| Mar 16, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2.50% | 1 |
| Mar 13, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 30 |
| Mar 11, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -4.50% | 23 |
| Mar 9, 2026 | 7.14 | 7.14 | 7.04 | 7.11 | 7.11 | -1.11% | 5,373 |
| Mar 6, 2026 | 7.40 | 7.40 | 7.19 | 7.19 | 7.19 | -3.49% | 3,438 |
| Mar 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.36% | 1,392 |
| Mar 4, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.52% | 50 |
| Mar 3, 2026 | 7.67 | 7.70 | 7.67 | 7.67 | 7.67 | 1.05% | 859 |
| Mar 2, 2026 | 7.51 | 7.59 | 7.49 | 7.59 | 7.59 | -0.13% | 643 |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 4,432 |
| Feb 25, 2026 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | -0.53% | 4,158 |
| Feb 24, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.18% | 4,352 |
| Feb 23, 2026 | 7.60 | 7.66 | 7.60 | 7.63 | 7.63 | 1.60% | 256 |
| Feb 20, 2026 | 7.54 | 7.54 | 7.50 | 7.51 | 7.51 | -1.44% | 247 |
| Feb 18, 2026 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | 12.39% | 255 |
| Feb 13, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 43 |
| Feb 12, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.56% | 21 |
| Feb 11, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.13% | 20 |
| Feb 10, 2026 | 7.18 | 7.18 | 7.11 | 7.11 | 7.11 | -1.39% | 4 |
| Feb 9, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.23% | 66 |
| Feb 6, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | -1.75% | 38 |
| Feb 4, 2026 | 7.63 | 7.63 | 7.42 | 7.43 | 7.43 | -1.59% | 28,347 |
| Feb 3, 2026 | 7.53 | 7.55 | 7.49 | 7.55 | 7.55 | -1.69% | 25,581 |
| Feb 2, 2026 | 8.08 | 8.08 | 7.68 | 7.68 | 7.68 | 2.67% | 2,232 |
| Jan 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.09% | 7 |
| Jan 29, 2026 | 7.61 | 7.64 | 7.61 | 7.64 | 7.64 | -5.45% | 50 |
| Jan 28, 2026 | 7.67 | 8.08 | 7.56 | 8.08 | 8.08 | 3.99% | 5,082 |
| Jan 26, 2026 | 7.69 | 7.81 | 7.69 | 7.77 | 7.77 | 0.91% | 2,396 |
| Jan 23, 2026 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | -0.77% | 595 |
| Jan 22, 2026 | 7.73 | 8.01 | 7.72 | 7.76 | 7.76 | 0.65% | 40 |
| Jan 21, 2026 | 7.67 | 7.74 | 7.63 | 7.71 | 7.71 | 1.58% | 948 |
| Jan 20, 2026 | 7.61 | 7.61 | 7.58 | 7.59 | 7.59 | 0.93% | 948 |
| Jan 19, 2026 | 7.97 | 7.97 | 7.52 | 7.52 | 7.52 | -0.79% | 72 |
| Jan 16, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.13% | 1 |
| Jan 14, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.93% | 100 |
| Jan 13, 2026 | 7.60 | 7.64 | 7.50 | 7.50 | 7.50 | -1.19% | 231 |
| Jan 12, 2026 | 7.23 | 7.75 | 7.23 | 7.59 | 7.59 | 4.83% | 200 |
| Jan 9, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.50% | 2 |
| Jan 8, 2026 | 7.46 | 7.46 | 7.33 | 7.35 | 7.35 | 0.27% | 50 |
| Jan 5, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -2.14% | 1,133 |
| Dec 30, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.93% | 13 |
| Dec 29, 2025 | 7.55 | 7.58 | 7.55 | 7.56 | 7.56 | 1.20% | 60 |
| Dec 26, 2025 | 7.52 | 7.52 | 7.43 | 7.47 | 7.47 | -1.19% | 428 |
| Dec 23, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 13 |
| Dec 22, 2025 | 7.37 | 7.56 | 7.37 | 7.56 | 7.56 | 1.75% | 164 |
| Dec 18, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 2.62% | 20 |