DTCOM - Direct to Company S.A. (BVMF:DTCY3)
Brazil · Delayed Price · Currency is BRL 2.900
-0.050 (-1.69%)
Aug 6, 2025, 10:20 AM GMT-3
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 100 |
| Aug 5, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Aug 4, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Aug 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jul 31, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jul 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jul 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jul 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jul 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 300 |
| Jul 24, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -3.28% | 500 |
| Jul 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 22, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 21, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 18, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 16, 2025 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | -4.69% | 1,400 |
| Jul 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 9, 2025 | 3.25 | 3.35 | 3.20 | 3.20 | 3.20 | 2.89% | 800 |
| Jul 8, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 7, 2025 | 3.05 | 3.28 | 3.05 | 3.11 | 3.11 | 0.32% | 700 |
| Jul 4, 2025 | 3.02 | 3.40 | 3.01 | 3.10 | 3.10 | -5.49% | 1,300 |
| Jul 3, 2025 | 3.00 | 3.40 | 3.00 | 3.28 | 3.28 | 17.14% | 2,000 |
| Jul 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 200 |
| Jun 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 18, 2025 | 2.95 | 2.95 | 2.70 | 2.90 | 2.90 | -0.68% | 9,500 |
| Jun 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.34% | 300 |
| Jun 16, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Jun 13, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Jun 12, 2025 | 3.15 | 3.15 | 2.99 | 2.99 | 2.99 | -3.86% | 12,600 |
| Jun 11, 2025 | 3.41 | 3.45 | 3.11 | 3.11 | 3.11 | -22.25% | 20,300 |
| Jun 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 100 |
| Jun 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 7.14% | 100 |
| May 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 29, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -0.28% | 1,300 |
| May 28, 2025 | 3.61 | 3.61 | 3.50 | 3.51 | 3.51 | -2.77% | 1,100 |