DTCOM - Direct to Company S.A. (BVMF:DTCY3)
Brazil · Delayed Price · Currency is BRL 2.500
-0.250 (-9.09%)
Feb 9, 2026, 4:14 PM GMT-3
DTCOM - Direct to Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 2.65 | 2.70 | 2.50 | 2.50 | 2.50 | -9.09% | 3,800 |
| Jan 29, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.85% | 1,900 |
| Jan 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.37% | 100 |
| Jan 22, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -8.14% | 100 |
| Jan 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 100 |
| Jan 5, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 7.27% | 400 |
| Dec 3, 2025 | 2.56 | 2.75 | 2.56 | 2.75 | 2.75 | -1.43% | 200 |
| Nov 26, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 400 |
| Nov 25, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 300 |
| Nov 24, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 200 |
| Nov 18, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.36% | 500 |
| Nov 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.35% | 200 |
| Nov 11, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 7.55% | 200 |
| Nov 7, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.09% | 100 |
| Oct 31, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.85% | 100 |
| Oct 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 500 |
| Oct 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 200 |
| Oct 13, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 100 |
| Oct 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.10% | 300 |
| Oct 3, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.11% | 500 |
| Oct 2, 2025 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -5.26% | 1,000 |
| Sep 30, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.79% | 300 |
| Sep 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 300 |