Dexco S.A. (BVMF:DXCO3)
Brazil · Delayed Price · Currency is BRL 5.39
+0.10 (1.89%)
At close: Jan 14, 2026
Dexco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 5.27 | 5.39 | 5.26 | 5.39 | 5.39 | 1.89% | 2,451,500 |
| Jan 13, 2026 | 5.32 | 5.37 | 5.20 | 5.29 | 5.29 | -1.12% | 1,645,900 |
| Jan 12, 2026 | 5.30 | 5.42 | 5.19 | 5.35 | 5.35 | 1.13% | 1,873,300 |
| Jan 9, 2026 | 5.27 | 5.29 | 5.21 | 5.29 | 5.29 | 1.34% | 1,604,700 |
| Jan 8, 2026 | 5.28 | 5.42 | 5.20 | 5.22 | 5.22 | -0.95% | 2,825,900 |
| Jan 7, 2026 | 5.30 | 5.32 | 5.17 | 5.27 | 5.27 | -0.38% | 2,343,900 |
| Jan 6, 2026 | 5.20 | 5.37 | 5.18 | 5.29 | 5.29 | 1.73% | 2,633,800 |
| Jan 5, 2026 | 5.05 | 5.21 | 4.97 | 5.20 | 5.20 | 3.59% | 2,888,900 |
| Jan 2, 2026 | 5.03 | 5.08 | 4.96 | 5.02 | 5.02 | 0.40% | 2,466,000 |
| Dec 30, 2025 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | -1.19% | 7,570,900 |
| Dec 29, 2025 | 5.14 | 5.15 | 5.01 | 5.06 | 5.06 | -1.17% | 3,013,800 |
| Dec 26, 2025 | 5.01 | 5.26 | 4.95 | 5.12 | 5.12 | 1.67% | 2,441,700 |
| Dec 23, 2025 | 4.96 | 5.06 | 4.96 | 5.04 | 5.04 | 1.27% | 1,608,768 |
| Dec 22, 2025 | 4.97 | 5.03 | 4.93 | 4.97 | 4.97 | -0.54% | 2,159,360 |
| Dec 19, 2025 | 4.72 | 5.05 | 4.71 | 5.00 | 5.00 | 6.66% | 6,544,608 |
| Dec 18, 2025 | 4.70 | 4.76 | 4.69 | 4.69 | 4.69 | 0.19% | 2,433,088 |
| Dec 17, 2025 | 4.73 | 4.75 | 4.63 | 4.68 | 4.68 | -1.68% | 2,612,288 |
| Dec 16, 2025 | 4.76 | 4.80 | 4.70 | 4.76 | 4.76 | -0.94% | 1,559,376 |
| Dec 15, 2025 | 4.78 | 4.84 | 4.75 | 4.80 | 4.80 | 0.76% | 2,230,368 |
| Dec 12, 2025 | 4.72 | 4.80 | 4.71 | 4.77 | 4.77 | 0.95% | 1,046,528 |
| Dec 11, 2025 | 4.72 | 4.76 | 4.70 | 4.72 | 4.72 | 0.38% | 601,888 |
| Dec 10, 2025 | 4.70 | 4.80 | 4.63 | 4.71 | 4.71 | 0.75% | 2,396,128 |
| Dec 9, 2025 | 4.63 | 4.76 | 4.55 | 4.67 | 4.67 | -0.19% | 2,210,768 |
| Dec 8, 2025 | 4.78 | 4.78 | 4.67 | 4.68 | 4.68 | -1.49% | 1,743,392 |
| Dec 5, 2025 | 4.82 | 4.92 | 4.67 | 4.75 | 4.75 | -1.66% | 3,350,368 |
| Dec 4, 2025 | 4.76 | 4.87 | 4.73 | 4.83 | 4.83 | 1.49% | 1,599,696 |
| Dec 3, 2025 | 4.80 | 4.86 | 4.71 | 4.76 | 4.76 | -0.75% | 1,663,984 |
| Dec 2, 2025 | 4.68 | 4.94 | 4.68 | 4.80 | 4.79 | 1.91% | 3,552,528 |
| Dec 1, 2025 | 4.76 | 4.76 | 4.64 | 4.71 | 4.71 | -0.76% | 955,696 |
| Nov 28, 2025 | 4.66 | 4.77 | 4.64 | 4.74 | 4.74 | 1.72% | 1,363,824 |
| Nov 27, 2025 | 4.65 | 4.70 | 4.63 | 4.66 | 4.66 | -0.19% | 820,400 |
| Nov 26, 2025 | 4.60 | 4.68 | 4.57 | 4.67 | 4.67 | 1.97% | 1,454,544 |
| Nov 25, 2025 | 4.54 | 4.60 | 4.53 | 4.58 | 4.58 | 0.97% | 1,357,216 |
| Nov 24, 2025 | 4.55 | 4.63 | 4.54 | 4.54 | 4.54 | -0.40% | 2,227,120 |
| Nov 21, 2025 | 4.74 | 4.75 | 4.55 | 4.55 | 4.55 | -4.49% | 4,389,504 |
| Nov 19, 2025 | 4.74 | 4.80 | 4.72 | 4.77 | 4.77 | - | 1,729,840 |
| Nov 18, 2025 | 4.77 | 4.82 | 4.71 | 4.77 | 4.77 | -0.38% | 1,586,256 |
| Nov 17, 2025 | 4.78 | 4.80 | 4.74 | 4.79 | 4.79 | -0.19% | 1,598,912 |
| Nov 14, 2025 | 4.78 | 4.80 | 4.67 | 4.80 | 4.79 | 0.19% | 2,861,936 |
| Nov 13, 2025 | 4.82 | 4.88 | 4.79 | 4.79 | 4.79 | -1.28% | 1,033,536 |
| Nov 12, 2025 | 4.80 | 4.85 | 4.77 | 4.85 | 4.85 | 0.73% | 1,422,624 |
| Nov 11, 2025 | 4.71 | 4.84 | 4.71 | 4.81 | 4.81 | 2.86% | 6,353,984 |
| Nov 10, 2025 | 4.71 | 4.80 | 4.65 | 4.68 | 4.68 | -1.12% | 3,848,432 |
| Nov 7, 2025 | 4.82 | 4.82 | 4.63 | 4.73 | 4.73 | -1.85% | 3,136,896 |
| Nov 6, 2025 | 4.83 | 4.93 | 4.75 | 4.82 | 4.82 | -1.29% | 3,709,216 |
| Nov 5, 2025 | 4.70 | 4.88 | 4.67 | 4.88 | 4.88 | 3.41% | 2,849,728 |
| Nov 4, 2025 | 4.68 | 4.72 | 4.66 | 4.72 | 4.72 | 0.75% | 1,611,344 |
| Nov 3, 2025 | 4.80 | 4.80 | 4.69 | 4.69 | 4.69 | -2.05% | 2,439,136 |
| Oct 31, 2025 | 4.69 | 4.81 | 4.65 | 4.79 | 4.79 | 2.09% | 8,630,048 |
| Oct 30, 2025 | 4.56 | 4.71 | 4.51 | 4.69 | 4.69 | 1.96% | 1,056,160 |