DexCom, Inc. (BVMF:D1EX34)
Brazil · Delayed Price · Currency is BRL 5.75
-0.16 (-2.71%)
Last updated: Apr 29, 2026, 4:36 PM GMT-3
BVMF:D1EX34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 6.20 | 6.37 | 6.20 | 6.37 | 6.37 | 3.92% | 3 |
| Apr 16, 2026 | 6.10 | 6.13 | 6.09 | 6.13 | 6.13 | -0.16% | 218 |
| Apr 15, 2026 | 6.10 | 6.14 | 6.10 | 6.14 | 6.14 | -2.23% | 1,217 |
| Apr 14, 2026 | 6.33 | 6.33 | 6.27 | 6.28 | 6.28 | 0.64% | 1,304 |
| Apr 13, 2026 | 6.34 | 6.34 | 6.20 | 6.24 | 6.24 | -2.19% | 4,605 |
| Apr 10, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -4.20% | 16 |
| Apr 9, 2026 | 6.76 | 6.76 | 6.66 | 6.66 | 6.66 | -0.45% | 913 |
| Apr 8, 2026 | 6.67 | 6.69 | 6.67 | 6.69 | 6.69 | 2.92% | 940 |
| Apr 7, 2026 | 6.53 | 6.53 | 6.50 | 6.50 | 6.50 | 0.31% | 253 |
| Apr 6, 2026 | 6.47 | 6.49 | 6.47 | 6.48 | 6.48 | 0.93% | 3,608 |
| Apr 2, 2026 | 6.32 | 6.42 | 6.32 | 6.42 | 6.42 | -0.16% | 55 |
| Apr 1, 2026 | 6.52 | 6.52 | 6.43 | 6.43 | 6.43 | -1.53% | 13 |
| Mar 31, 2026 | 6.58 | 6.58 | 6.53 | 6.53 | 6.53 | -0.61% | 22,755 |
| Mar 30, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 1 |
| Mar 27, 2026 | 6.72 | 6.72 | 6.55 | 6.57 | 6.57 | -5.33% | 31 |
| Mar 26, 2026 | 7.02 | 7.02 | 6.94 | 6.94 | 6.94 | -0.72% | 5 |
| Mar 24, 2026 | 6.94 | 6.99 | 6.94 | 6.99 | 6.99 | 1.01% | 2 |
| Mar 23, 2026 | 6.80 | 7.02 | 6.80 | 6.92 | 6.92 | 2.82% | 2,106 |
| 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 |