DexCom, Inc. (BVMF:D1EX34)
Brazil · Delayed Price · Currency is BRL 9.41
+0.13 (1.40%)
At close: Aug 28, 2026
BVMF:D1EX34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.38 | 9.41 | 9.38 | 9.41 | 9.41 | 1.40% | 6 |
| Aug 27, 2026 | 9.29 | 9.29 | 9.28 | 9.28 | 9.28 | 0.76% | 11 |
| Aug 26, 2026 | 9.22 | 9.22 | 9.20 | 9.21 | 9.21 | -0.22% | 7 |
| Aug 25, 2026 | 9.31 | 9.36 | 9.17 | 9.23 | 9.23 | -2.33% | 77 |
| Aug 24, 2026 | 9.43 | 9.45 | 9.42 | 9.45 | 9.45 | 1.50% | 13 |
| Aug 21, 2026 | 9.52 | 9.52 | 9.31 | 9.31 | 9.31 | -1.17% | 15 |
| Aug 20, 2026 | 9.18 | 9.42 | 9.18 | 9.42 | 9.42 | 1.18% | 32 |
| Aug 19, 2026 | 9.36 | 9.36 | 9.19 | 9.31 | 9.31 | -0.53% | 250 |
| Aug 18, 2026 | 9.38 | 9.38 | 9.36 | 9.36 | 9.36 | 1.41% | 2 |
| Aug 17, 2026 | 9.22 | 9.28 | 9.22 | 9.23 | 9.23 | -1.70% | 74 |
| Aug 14, 2026 | 9.57 | 9.57 | 9.38 | 9.39 | 9.39 | -0.84% | 67 |
| Aug 13, 2026 | 9.37 | 9.49 | 9.37 | 9.47 | 9.47 | 2.05% | 14,264 |
| Aug 12, 2026 | 9.26 | 9.31 | 9.20 | 9.28 | 9.28 | 0.32% | 364 |
| Aug 11, 2026 | 9.07 | 9.25 | 9.07 | 9.25 | 9.25 | 3.01% | 1,028 |
| Aug 10, 2026 | 8.65 | 9.00 | 8.65 | 8.98 | 8.98 | 4.06% | 170 |
| Aug 7, 2026 | 8.27 | 8.64 | 8.27 | 8.63 | 8.63 | 1.65% | 355 |
| Aug 6, 2026 | 8.41 | 8.54 | 8.41 | 8.49 | 8.49 | -0.59% | 813 |
| Aug 5, 2026 | 8.92 | 8.92 | 8.45 | 8.54 | 8.54 | -4.26% | 748 |
| Aug 4, 2026 | 8.92 | 8.97 | 8.83 | 8.92 | 8.92 | 1.02% | 849 |
| Aug 3, 2026 | 8.67 | 8.86 | 8.67 | 8.83 | 8.83 | 4.13% | 288 |
| Jul 31, 2026 | 8.34 | 8.54 | 7.01 | 8.48 | 8.48 | 18.27% | 8,068 |
| Jul 23, 2026 | 7.15 | 7.17 | 7.15 | 7.17 | 7.17 | -0.55% | 6 |
| Jul 22, 2026 | 7.26 | 7.26 | 7.21 | 7.21 | 7.21 | -0.83% | 25 |
| Jul 20, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -6.56% | 5 |
| 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 |