Dexco S.A. (BVMF:DXCO3)
Brazil · Delayed Price · Currency is BRL 5.36
-0.03 (-0.56%)
Nov 12, 2025, 2:25 PM GMT-3
Dexco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 5.38 | 5.43 | 5.34 | 5.38 | 5.38 | -0.19% | 352,900 |
| Nov 11, 2025 | 5.27 | 5.42 | 5.27 | 5.39 | 5.39 | 2.86% | 5,673,300 |
| Nov 10, 2025 | 5.28 | 5.37 | 5.21 | 5.24 | 5.24 | -1.13% | 3,436,100 |
| Nov 7, 2025 | 5.40 | 5.40 | 5.19 | 5.30 | 5.30 | -1.85% | 2,800,900 |
| Nov 6, 2025 | 5.41 | 5.52 | 5.32 | 5.40 | 5.40 | -1.28% | 3,311,800 |
| Nov 5, 2025 | 5.29 | 5.47 | 5.23 | 5.47 | 5.47 | 3.40% | 2,544,400 |
| Nov 4, 2025 | 5.24 | 5.29 | 5.22 | 5.29 | 5.29 | 0.76% | 1,438,700 |
| Nov 3, 2025 | 5.38 | 5.38 | 5.25 | 5.25 | 5.25 | -2.05% | 2,177,800 |
| Oct 31, 2025 | 5.25 | 5.39 | 5.21 | 5.36 | 5.36 | 2.10% | 7,706,700 |
| Oct 30, 2025 | 5.11 | 5.27 | 5.05 | 5.25 | 5.25 | 1.94% | 944,000 |
| Oct 29, 2025 | 5.20 | 5.26 | 5.15 | 5.15 | 5.15 | -1.34% | 1,666,100 |
| Oct 28, 2025 | 5.25 | 5.25 | 5.18 | 5.22 | 5.22 | -0.19% | 884,200 |
| Oct 27, 2025 | 5.26 | 5.33 | 5.23 | 5.23 | 5.23 | -0.38% | 997,200 |
| Oct 24, 2025 | 5.26 | 5.34 | 5.25 | 5.25 | 5.25 | -0.57% | 1,433,500 |
| Oct 23, 2025 | 5.24 | 5.30 | 5.21 | 5.28 | 5.28 | 0.76% | 10,905,400 |
| Oct 22, 2025 | 5.26 | 5.29 | 5.19 | 5.24 | 5.24 | -0.76% | 1,036,300 |
| Oct 21, 2025 | 5.28 | 5.34 | 5.16 | 5.28 | 5.28 | -0.56% | 1,496,300 |
| Oct 20, 2025 | 5.20 | 5.36 | 5.18 | 5.31 | 5.31 | 2.71% | 1,773,200 |
| Oct 17, 2025 | 5.08 | 5.17 | 5.03 | 5.17 | 5.17 | 2.38% | 1,777,300 |
| Oct 16, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 0.60% | 2,156,500 |
| Oct 15, 2025 | 4.96 | 5.07 | 4.96 | 5.02 | 5.02 | 1.01% | 2,973,200 |
| Oct 14, 2025 | 5.11 | 5.11 | 4.97 | 4.97 | 4.97 | -1.00% | 2,029,300 |
| Oct 13, 2025 | 5.02 | 5.06 | 4.97 | 5.02 | 5.02 | 0.40% | 2,692,700 |
| Oct 10, 2025 | 5.16 | 5.16 | 4.96 | 5.00 | 5.00 | -3.10% | 4,225,700 |
| Oct 9, 2025 | 5.30 | 5.32 | 5.12 | 5.16 | 5.16 | -2.09% | 8,076,200 |
| Oct 8, 2025 | 5.27 | 5.39 | 5.25 | 5.27 | 5.27 | -0.57% | 3,370,500 |
| Oct 7, 2025 | 5.34 | 5.35 | 5.25 | 5.30 | 5.30 | -1.49% | 2,977,100 |
| Oct 6, 2025 | 5.45 | 5.47 | 5.31 | 5.38 | 5.38 | -1.28% | 2,314,300 |
| Oct 3, 2025 | 5.58 | 5.58 | 5.43 | 5.45 | 5.45 | -1.98% | 2,071,100 |
| Oct 2, 2025 | 5.72 | 5.73 | 5.51 | 5.56 | 5.56 | -2.97% | 2,200,600 |
| Oct 1, 2025 | 5.79 | 5.88 | 5.70 | 5.73 | 5.73 | -1.21% | 1,693,200 |
| Sep 30, 2025 | 5.83 | 5.89 | 5.74 | 5.80 | 5.80 | -0.51% | 5,557,000 |
| Sep 29, 2025 | 5.78 | 5.83 | 5.74 | 5.83 | 5.83 | 1.57% | 3,339,300 |
| Sep 26, 2025 | 5.76 | 5.82 | 5.70 | 5.74 | 5.74 | -0.35% | 2,018,700 |
| Sep 25, 2025 | 5.85 | 5.85 | 5.70 | 5.76 | 5.76 | -1.37% | 3,080,700 |
| Sep 24, 2025 | 5.88 | 5.94 | 5.77 | 5.84 | 5.84 | -1.35% | 2,088,800 |
| Sep 23, 2025 | 5.95 | 6.03 | 5.88 | 5.92 | 5.92 | -1.00% | 1,682,200 |
| Sep 22, 2025 | 5.98 | 6.04 | 5.88 | 5.98 | 5.98 | -0.66% | 1,794,900 |
| Sep 19, 2025 | 6.05 | 6.13 | 5.97 | 6.02 | 6.02 | - | 1,624,300 |
| Sep 18, 2025 | 5.95 | 6.08 | 5.90 | 6.02 | 6.02 | 1.86% | 2,289,600 |
| Sep 17, 2025 | 5.84 | 6.10 | 5.84 | 5.91 | 5.91 | 0.51% | 2,655,000 |
| Sep 16, 2025 | 5.93 | 5.99 | 5.79 | 5.88 | 5.88 | -0.68% | 1,864,300 |
| Sep 15, 2025 | 5.79 | 6.03 | 5.77 | 5.92 | 5.92 | 2.60% | 3,377,400 |
| Sep 12, 2025 | 6.00 | 6.00 | 5.73 | 5.77 | 5.77 | -3.99% | 2,220,900 |
| Sep 11, 2025 | 5.65 | 6.03 | 5.65 | 6.01 | 6.01 | 5.62% | 2,577,800 |
| Sep 10, 2025 | 5.69 | 5.74 | 5.66 | 5.69 | 5.69 | 0.35% | 731,600 |
| Sep 9, 2025 | 5.70 | 5.79 | 5.66 | 5.67 | 5.67 | - | 855,600 |
| Sep 8, 2025 | 5.76 | 5.82 | 5.63 | 5.67 | 5.67 | -1.73% | 1,519,300 |
| Sep 5, 2025 | 5.61 | 5.83 | 5.61 | 5.77 | 5.77 | 3.78% | 2,763,200 |
| Sep 4, 2025 | 5.44 | 5.62 | 5.44 | 5.56 | 5.56 | 2.39% | 3,928,100 |