DexCom, Inc. (BVMF:D1EX34)
Brazil · Delayed Price · Currency is BRL 6.31
0.00 (0.00%)
At close: Nov 13, 2025
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 6.15 | 6.31 | 6.15 | 6.31 | 6.31 | 3.10% | 46,004 |
| Nov 11, 2025 | 5.82 | 6.12 | 5.82 | 6.12 | 6.12 | 4.62% | 8,171 |
| Nov 10, 2025 | 5.88 | 5.88 | 5.84 | 5.85 | 5.85 | - | 108 |
| Nov 7, 2025 | 6.26 | 6.26 | 5.85 | 5.85 | 5.85 | -5.49% | 2,677 |
| Nov 6, 2025 | 6.36 | 6.36 | 6.12 | 6.19 | 6.19 | -1.59% | 2,619 |
| Nov 5, 2025 | 6.61 | 6.63 | 6.29 | 6.29 | 6.29 | -4.84% | 553 |
| Nov 4, 2025 | 6.49 | 6.61 | 6.35 | 6.61 | 6.61 | 3.12% | 398 |
| Nov 3, 2025 | 6.30 | 6.47 | 6.27 | 6.41 | 6.41 | 1.58% | 3,554 |
| Oct 31, 2025 | 6.23 | 6.44 | 6.14 | 6.31 | 6.31 | -14.84% | 9,046 |
| Oct 30, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.65% | 300 |
| Oct 29, 2025 | 7.32 | 7.32 | 7.29 | 7.29 | 7.29 | -1.09% | 63 |
| Oct 28, 2025 | 7.45 | 7.45 | 7.28 | 7.37 | 7.37 | -2.77% | 1,382 |
| Oct 27, 2025 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | -2.70% | 22 |
| Oct 24, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.04% | 1 |
| Oct 23, 2025 | 7.64 | 7.71 | 7.63 | 7.71 | 7.71 | 1.05% | 956 |
| Oct 22, 2025 | 7.56 | 7.70 | 7.56 | 7.63 | 7.63 | 1.46% | 889 |
| Oct 21, 2025 | 7.49 | 7.52 | 7.49 | 7.52 | 7.52 | 6.06% | 68 |
| Oct 20, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | - |
| Oct 17, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | - |
| Oct 16, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | - |
| Oct 15, 2025 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | -0.84% | 21 |
| Oct 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.42% | 1 |
| Oct 13, 2025 | 7.21 | 7.21 | 7.12 | 7.12 | 7.12 | -1.11% | 22 |
| Oct 10, 2025 | 7.43 | 7.43 | 7.20 | 7.20 | 7.20 | -1.37% | 420 |
| Oct 9, 2025 | 7.22 | 7.36 | 7.22 | 7.30 | 7.30 | 3.25% | 707 |
| Oct 8, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.14% | 1 |
| Oct 7, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | 0.71% | 102 |
| Oct 6, 2025 | 7.29 | 7.29 | 7.03 | 7.03 | 7.03 | -2.50% | 301 |
| Oct 3, 2025 | 7.19 | 7.21 | 7.18 | 7.21 | 7.21 | 1.26% | 856 |
| Oct 2, 2025 | 7.02 | 7.12 | 6.97 | 7.12 | 7.12 | 1.86% | 302 |
| Oct 1, 2025 | 7.05 | 7.05 | 6.78 | 6.99 | 6.99 | -2.51% | 1,355 |
| Sep 30, 2025 | 7.09 | 7.17 | 7.09 | 7.17 | 7.17 | 2.28% | 50 |
| Sep 29, 2025 | 7.10 | 7.10 | 6.93 | 7.01 | 7.01 | -2.09% | 449 |
| Sep 26, 2025 | 7.35 | 7.36 | 7.13 | 7.16 | 7.16 | -2.05% | 54 |
| Sep 25, 2025 | 7.03 | 7.31 | 7.03 | 7.31 | 7.31 | 1.81% | 50 |
| Sep 24, 2025 | 7.29 | 7.29 | 7.18 | 7.18 | 7.18 | -1.51% | 102 |
| Sep 23, 2025 | 7.31 | 7.31 | 7.29 | 7.29 | 7.29 | -2.15% | 191 |
| Sep 22, 2025 | 7.25 | 7.45 | 7.17 | 7.45 | 7.45 | 3.91% | 1,345 |
| Sep 19, 2025 | 8.11 | 8.11 | 7.15 | 7.17 | 7.17 | -10.38% | 2,610 |
| Sep 18, 2025 | 7.81 | 8.00 | 7.75 | 8.00 | 8.00 | -1.23% | 1,378 |
| Sep 17, 2025 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | -0.74% | 1,850 |
| Sep 16, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | - |
| Sep 15, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.37% | 1 |
| Sep 12, 2025 | 8.20 | 8.20 | 8.08 | 8.13 | 8.13 | -0.85% | 1,770 |
| Sep 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 10, 2025 | 8.30 | 8.30 | 8.17 | 8.20 | 8.20 | -2.50% | 150 |
| Sep 9, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Sep 8, 2025 | 8.50 | 8.52 | 8.41 | 8.41 | 8.41 | -3.89% | 150 |
| Sep 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 4, 2025 | 8.70 | 8.89 | 8.70 | 8.75 | 8.75 | 7.36% | 332 |