Dexco S.A. (BVMF:DXCO3)
Brazil · Delayed Price · Currency is BRL 5.82
+0.02 (0.34%)
Aug 29, 2025, 10:45 AM GMT-3
Dexco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.76 | 5.84 | 5.76 | 5.81 | 5.81 | 0.17% | 49,400 |
| Aug 28, 2025 | 5.69 | 5.83 | 5.69 | 5.80 | 5.80 | 2.47% | 1,678,100 |
| Aug 27, 2025 | 5.66 | 5.71 | 5.61 | 5.66 | 5.66 | - | 765,700 |
| Aug 26, 2025 | 5.72 | 5.75 | 5.66 | 5.66 | 5.66 | -0.88% | 799,400 |
| Aug 25, 2025 | 5.71 | 5.75 | 5.64 | 5.71 | 5.71 | - | 823,800 |
| Aug 22, 2025 | 5.63 | 5.74 | 5.60 | 5.71 | 5.71 | 1.96% | 1,366,900 |
| Aug 21, 2025 | 5.60 | 5.65 | 5.57 | 5.60 | 5.60 | -0.53% | 860,200 |
| Aug 20, 2025 | 5.60 | 5.65 | 5.57 | 5.63 | 5.63 | 0.36% | 1,418,600 |
| Aug 19, 2025 | 5.73 | 5.78 | 5.55 | 5.61 | 5.61 | -3.44% | 1,366,800 |
| Aug 18, 2025 | 5.69 | 5.86 | 5.67 | 5.81 | 5.81 | 2.29% | 2,004,100 |
| Aug 15, 2025 | 5.69 | 5.82 | 5.65 | 5.68 | 5.68 | -0.70% | 1,550,100 |
| Aug 14, 2025 | 5.68 | 5.75 | 5.62 | 5.72 | 5.72 | 1.06% | 1,156,300 |
| Aug 13, 2025 | 5.62 | 5.71 | 5.60 | 5.66 | 5.66 | - | 1,295,200 |
| Aug 12, 2025 | 5.62 | 5.75 | 5.60 | 5.66 | 5.66 | 1.07% | 3,244,900 |
| Aug 11, 2025 | 5.74 | 5.77 | 5.60 | 5.60 | 5.60 | -2.78% | 1,898,700 |
| Aug 8, 2025 | 5.76 | 5.89 | 5.65 | 5.76 | 5.76 | -0.52% | 1,694,200 |
| Aug 7, 2025 | 5.80 | 5.90 | 5.57 | 5.79 | 5.79 | -0.69% | 3,005,300 |
| Aug 6, 2025 | 5.61 | 5.86 | 5.61 | 5.83 | 5.83 | 3.92% | 2,290,400 |
| Aug 5, 2025 | 5.60 | 5.69 | 5.59 | 5.61 | 5.61 | -0.36% | 1,134,000 |
| Aug 4, 2025 | 5.69 | 5.70 | 5.58 | 5.63 | 5.63 | 0.36% | 969,700 |
| Aug 1, 2025 | 5.64 | 5.79 | 5.60 | 5.61 | 5.61 | -0.71% | 2,748,800 |
| Jul 31, 2025 | 5.70 | 5.74 | 5.60 | 5.65 | 5.65 | -0.88% | 2,187,500 |
| Jul 30, 2025 | 5.65 | 5.78 | 5.60 | 5.70 | 5.70 | 1.24% | 2,908,700 |
| Jul 29, 2025 | 5.65 | 5.72 | 5.63 | 5.63 | 5.63 | -0.71% | 1,838,500 |
| Jul 28, 2025 | 5.83 | 5.90 | 5.61 | 5.67 | 5.67 | -2.24% | 3,795,900 |
| Jul 25, 2025 | 5.69 | 5.83 | 5.63 | 5.80 | 5.80 | 4.32% | 4,820,300 |
| Jul 24, 2025 | 5.37 | 5.77 | 5.36 | 5.56 | 5.56 | 2.96% | 5,338,400 |
| Jul 23, 2025 | 5.47 | 5.49 | 5.33 | 5.40 | 5.40 | -1.28% | 2,430,900 |
| Jul 22, 2025 | 5.40 | 5.54 | 5.39 | 5.47 | 5.47 | 1.30% | 2,862,200 |
| Jul 21, 2025 | 5.14 | 5.46 | 5.14 | 5.40 | 5.40 | 5.06% | 3,513,500 |
| Jul 18, 2025 | 5.18 | 5.25 | 5.11 | 5.14 | 5.14 | -0.96% | 2,724,800 |
| Jul 17, 2025 | 5.10 | 5.28 | 5.02 | 5.19 | 5.19 | 1.37% | 3,980,200 |
| Jul 16, 2025 | 5.15 | 5.19 | 5.08 | 5.12 | 5.12 | -0.97% | 3,065,200 |
| Jul 15, 2025 | 5.28 | 5.37 | 5.13 | 5.17 | 5.17 | -1.71% | 17,044,400 |
| Jul 14, 2025 | 5.35 | 5.39 | 5.26 | 5.26 | 5.26 | -1.68% | 2,137,800 |
| Jul 11, 2025 | 5.40 | 5.46 | 5.34 | 5.35 | 5.35 | -0.93% | 2,891,800 |
| Jul 10, 2025 | 5.39 | 5.53 | 5.37 | 5.40 | 5.40 | -1.28% | 1,879,200 |
| Jul 9, 2025 | 5.60 | 5.61 | 5.40 | 5.47 | 5.47 | -2.15% | 4,744,300 |
| Jul 8, 2025 | 5.65 | 5.68 | 5.59 | 5.59 | 5.59 | -0.71% | 1,160,500 |
| Jul 7, 2025 | 5.68 | 5.79 | 5.63 | 5.63 | 5.63 | -1.57% | 1,671,000 |
| Jul 4, 2025 | 5.71 | 5.75 | 5.68 | 5.72 | 5.72 | - | 561,300 |
| Jul 3, 2025 | 5.66 | 5.75 | 5.65 | 5.72 | 5.72 | 1.06% | 738,400 |
| Jul 2, 2025 | 5.65 | 5.76 | 5.59 | 5.66 | 5.66 | -0.53% | 1,245,100 |
| Jul 1, 2025 | 5.69 | 5.76 | 5.64 | 5.69 | 5.69 | 0.35% | 1,284,700 |
| Jun 30, 2025 | 5.68 | 5.72 | 5.59 | 5.67 | 5.67 | -0.18% | 3,293,000 |
| Jun 27, 2025 | 5.64 | 5.79 | 5.61 | 5.68 | 5.68 | 0.35% | 2,407,600 |
| Jun 26, 2025 | 5.65 | 5.81 | 5.63 | 5.66 | 5.66 | 0.53% | 1,689,400 |
| Jun 25, 2025 | 5.48 | 5.68 | 5.43 | 5.63 | 5.63 | -1.40% | 7,447,500 |
| Jun 24, 2025 | 5.66 | 5.85 | 5.66 | 5.71 | 5.71 | 1.24% | 1,624,500 |
| Jun 23, 2025 | 5.62 | 5.74 | 5.59 | 5.64 | 5.64 | -0.70% | 1,584,800 |