DexCom, Inc. (BVMF:D1EX34)
Brazil · Delayed Price · Currency is BRL 8.48
+0.15 (1.80%)
Last updated: Oct 8, 2026, 4:53 PM GMT-3
BVMF:D1EX34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.16 | 8.48 | 8.16 | 8.48 | 8.48 | 1.80% | 14 |
| Oct 6, 2026 | 8.50 | 8.50 | 8.30 | 8.33 | 8.33 | -3.14% | 287 |
| Oct 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.23% | 2 |
| Oct 2, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.67% | 4 |
| Sep 30, 2026 | 8.93 | 8.96 | 8.90 | 8.92 | 8.92 | -1.55% | 6 |
| Sep 29, 2026 | 8.95 | 9.06 | 8.95 | 9.06 | 9.06 | 1.34% | 2 |
| Sep 25, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.08% | 2 |
| Sep 24, 2026 | 9.10 | 9.13 | 9.10 | 9.13 | 9.13 | 0.33% | 12 |
| Sep 23, 2026 | 9.22 | 9.22 | 9.09 | 9.10 | 9.10 | -1.19% | 44 |
| Sep 22, 2026 | 9.13 | 9.21 | 9.03 | 9.21 | 9.21 | 1.21% | 4 |
| Sep 21, 2026 | 9.11 | 9.16 | 9.09 | 9.10 | 9.10 | -1.62% | 30 |
| Sep 18, 2026 | 8.77 | 9.25 | 8.77 | 9.25 | 9.25 | 5.47% | 22 |
| Sep 16, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.92% | 13 |
| Sep 14, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.52% | 2 |
| Sep 11, 2026 | 8.51 | 8.56 | 8.49 | 8.56 | 8.56 | -0.81% | 149 |
| Sep 10, 2026 | 8.51 | 8.63 | 8.50 | 8.63 | 8.63 | 0.23% | 50 |
| Sep 9, 2026 | 8.54 | 8.61 | 8.54 | 8.61 | 8.61 | -0.46% | 5 |
| Sep 8, 2026 | 8.92 | 8.92 | 8.60 | 8.65 | 8.65 | -3.89% | 87 |
| Sep 4, 2026 | 9.03 | 9.03 | 9.00 | 9.00 | 9.00 | -1.85% | 303 |
| Sep 3, 2026 | 9.14 | 9.17 | 9.14 | 9.17 | 9.17 | -1.19% | 57 |
| Sep 1, 2026 | 9.35 | 9.35 | 9.28 | 9.28 | 9.28 | -1.69% | 5 |
| Aug 31, 2026 | 9.51 | 9.51 | 9.33 | 9.44 | 9.44 | 0.32% | 50 |
| 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 |