DexCom, Inc. (BVMF:D1EX34)
Brazil · Delayed Price · Currency is BRL 7.27
-0.51 (-6.56%)
At close: Jul 20, 2026
BVMF:D1EX34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.52% | 1 |
| Jul 16, 2026 | 7.94 | 7.98 | 7.88 | 7.90 | 7.90 | -0.50% | 241 |
| Jul 14, 2026 | 7.51 | 7.94 | 7.51 | 7.94 | 7.94 | 2.06% | 25,959 |
| Jul 13, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.91% | 2 |
| Jul 10, 2026 | 7.69 | 7.71 | 7.58 | 7.71 | 7.71 | 2.39% | 21 |
| Jul 9, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.18% | 1 |
| Jul 8, 2026 | 7.53 | 7.62 | 7.53 | 7.62 | 7.62 | -0.52% | 1,925 |
| Jul 7, 2026 | 7.47 | 7.66 | 7.47 | 7.66 | 7.66 | 2.54% | 367 |
| Jul 6, 2026 | 7.39 | 7.47 | 7.39 | 7.47 | 7.47 | 6.41% | 2,243 |
| Jun 30, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -3.84% | 16 |
| Jun 29, 2026 | 7.13 | 7.30 | 7.13 | 7.30 | 7.30 | 0.27% | 3 |
| Jun 24, 2026 | 7.23 | 7.28 | 7.23 | 7.28 | 7.28 | 1.82% | 110 |
| Jun 23, 2026 | 7.18 | 7.18 | 7.15 | 7.15 | 7.15 | 0.56% | 105 |
| Jun 22, 2026 | 7.59 | 7.59 | 7.11 | 7.11 | 7.11 | -5.33% | 213 |
| Jun 18, 2026 | 7.49 | 7.51 | 7.47 | 7.51 | 7.51 | 3.59% | 213 |
| Jun 17, 2026 | 7.47 | 7.47 | 7.25 | 7.25 | 7.25 | -3.33% | 452 |
| Jun 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.54% | 4 |
| Jun 15, 2026 | 7.49 | 7.49 | 7.46 | 7.46 | 7.46 | -1.32% | 46 |
| Jun 12, 2026 | 7.53 | 7.56 | 7.49 | 7.56 | 7.56 | -2.45% | 511 |
| Jun 11, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.39% | 1,081 |
| Jun 10, 2026 | 8.14 | 8.14 | 7.72 | 7.72 | 7.72 | -4.46% | 85 |
| Jun 9, 2026 | 8.00 | 8.14 | 7.98 | 8.08 | 8.08 | 1.13% | 120 |
| Jun 8, 2026 | 7.70 | 8.11 | 7.70 | 7.99 | 7.99 | 6.96% | 5,234 |
| Jun 5, 2026 | 7.34 | 7.47 | 7.33 | 7.47 | 7.47 | 1.63% | 23 |
| Jun 3, 2026 | 7.32 | 7.35 | 7.32 | 7.35 | 7.35 | -2.26% | 150 |
| Jun 1, 2026 | 7.45 | 7.54 | 7.42 | 7.52 | 7.52 | 1.35% | 789 |
| May 29, 2026 | 7.35 | 7.44 | 7.33 | 7.42 | 7.42 | 2.06% | 920 |
| May 28, 2026 | 6.96 | 7.27 | 6.96 | 7.27 | 7.27 | 2.25% | 7,121 |
| May 27, 2026 | 7.10 | 7.15 | 7.10 | 7.11 | 7.11 | -1.93% | 73 |
| May 26, 2026 | 7.32 | 7.32 | 7.25 | 7.25 | 7.25 | 1.97% | 910 |
| May 25, 2026 | 7.10 | 7.11 | 7.10 | 7.11 | 7.11 | -1.80% | 11 |
| May 22, 2026 | 7.18 | 7.25 | 7.18 | 7.24 | 7.24 | 0.84% | 26 |
| May 21, 2026 | 7.18 | 7.19 | 7.08 | 7.18 | 7.18 | 1.13% | 2,103 |
| May 20, 2026 | 6.66 | 7.13 | 6.66 | 7.10 | 7.10 | 4.41% | 20,283 |
| May 19, 2026 | 6.57 | 6.81 | 6.51 | 6.80 | 6.80 | 4.62% | 7,321 |
| May 18, 2026 | 6.46 | 6.51 | 6.36 | 6.50 | 6.50 | 11.88% | 931 |
| May 13, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.04% | 1 |
| May 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.71% | 50 |
| May 8, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 680 |
| May 6, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.20% | 2,576 |
| May 5, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -1.68% | 50 |
| May 4, 2026 | 6.05 | 6.05 | 5.94 | 5.94 | 5.94 | 1.02% | 56,852 |
| Apr 30, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.26% | 6,552 |
| Apr 29, 2026 | 5.89 | 5.89 | 5.75 | 5.75 | 5.75 | -2.71% | 79 |
| Apr 28, 2026 | 6.04 | 6.04 | 5.91 | 5.91 | 5.91 | -3.43% | 5,138 |
| Apr 27, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.81% | 93 |
| Apr 24, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.37% | 104 |
| Apr 23, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.96% | 11 |
| Apr 22, 2026 | 6.50 | 6.50 | 6.26 | 6.26 | 6.26 | -2.64% | 80 |
| Apr 20, 2026 | 6.43 | 6.50 | 6.41 | 6.43 | 6.43 | 0.94% | 1,117 |