DTCOM - Direct to Company S.A. (BVMF:DTCY3)
Brazil · Delayed Price · Currency is BRL 2.700
-0.030 (-1.10%)
Oct 10, 2025, 10:44 AM GMT-3
DTCOM - Direct to Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.10% | 300 |
| Oct 9, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Oct 8, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Oct 7, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Oct 6, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Oct 3, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.11% | 1,000 |
| Oct 2, 2025 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -5.26% | 1,800 |
| Oct 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Sep 30, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.79% | 300 |
| Sep 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 22, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 16, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 300 |
| Sep 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 300 |
| Aug 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| 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 | - | - |