DTCOM - Direct to Company S.A. (BVMF:DTCY3)
Brazil · Delayed Price · Currency is BRL 2.750
+0.050 (1.85%)
Oct 31, 2025, 3:23 PM GMT-3
DTCOM - Direct to Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Oct 31, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.85% | 100 |
| Oct 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 500 |
| Oct 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 23, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 200 |
| Oct 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| 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 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 | - | - |