Dexco S.A. (BVMF:DXCO3)
Brazil · Delayed Price · Currency is BRL 5.63
+0.06 (1.08%)
Dec 23, 2025, 2:01 PM GMT-3
Dexco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5.56 | 5.65 | 5.56 | 5.63 | - | 1.08% | 405,500 |
| Dec 22, 2025 | 5.57 | 5.63 | 5.52 | 5.57 | 5.57 | -0.54% | 1,928,000 |
| Dec 19, 2025 | 5.29 | 5.66 | 5.28 | 5.60 | 5.60 | 6.67% | 5,843,400 |
| Dec 18, 2025 | 5.26 | 5.33 | 5.25 | 5.25 | 5.25 | 0.19% | 2,172,400 |
| Dec 17, 2025 | 5.30 | 5.32 | 5.19 | 5.24 | 5.24 | -1.69% | 2,332,400 |
| Dec 16, 2025 | 5.33 | 5.37 | 5.26 | 5.33 | 5.33 | -0.93% | 1,392,300 |
| Dec 15, 2025 | 5.35 | 5.42 | 5.32 | 5.38 | 5.38 | 0.75% | 1,991,400 |
| Dec 12, 2025 | 5.29 | 5.37 | 5.28 | 5.34 | 5.34 | 0.95% | 934,400 |
| Dec 11, 2025 | 5.29 | 5.33 | 5.26 | 5.29 | 5.29 | 0.38% | 537,400 |
| Dec 10, 2025 | 5.26 | 5.37 | 5.18 | 5.27 | 5.27 | 0.76% | 2,139,400 |
| Dec 9, 2025 | 5.19 | 5.33 | 5.10 | 5.23 | 5.23 | -0.19% | 1,973,900 |
| Dec 8, 2025 | 5.35 | 5.35 | 5.23 | 5.24 | 5.24 | -1.50% | 1,556,600 |
| Dec 5, 2025 | 5.40 | 5.51 | 5.23 | 5.32 | 5.32 | -1.66% | 2,991,400 |
| Dec 4, 2025 | 5.33 | 5.45 | 5.30 | 5.41 | 5.41 | 1.50% | 1,428,300 |
| Dec 3, 2025 | 5.37 | 5.44 | 5.28 | 5.33 | 5.33 | -0.74% | 1,485,700 |
| Dec 2, 2025 | 5.24 | 5.53 | 5.24 | 5.37 | 5.37 | 1.90% | 3,171,900 |
| Dec 1, 2025 | 5.33 | 5.33 | 5.20 | 5.27 | 5.27 | -0.75% | 853,300 |
| Nov 28, 2025 | 5.22 | 5.34 | 5.20 | 5.31 | 5.31 | 1.72% | 1,217,700 |
| Nov 27, 2025 | 5.21 | 5.26 | 5.19 | 5.22 | 5.22 | -0.19% | 732,500 |
| Nov 26, 2025 | 5.15 | 5.24 | 5.12 | 5.23 | 5.23 | 1.95% | 1,298,700 |
| Nov 25, 2025 | 5.08 | 5.15 | 5.07 | 5.13 | 5.13 | 0.98% | 1,211,800 |
| Nov 24, 2025 | 5.10 | 5.18 | 5.08 | 5.08 | 5.08 | -0.39% | 1,988,500 |
| Nov 21, 2025 | 5.31 | 5.32 | 5.09 | 5.10 | 5.10 | -4.49% | 3,919,200 |
| Nov 19, 2025 | 5.31 | 5.37 | 5.29 | 5.34 | 5.34 | - | 1,544,500 |
| Nov 18, 2025 | 5.34 | 5.40 | 5.28 | 5.34 | 5.34 | -0.37% | 1,416,300 |
| Nov 17, 2025 | 5.35 | 5.38 | 5.31 | 5.36 | 5.36 | -0.19% | 1,427,600 |
| Nov 14, 2025 | 5.35 | 5.38 | 5.23 | 5.37 | 5.37 | 0.19% | 2,555,300 |
| Nov 13, 2025 | 5.40 | 5.46 | 5.36 | 5.36 | 5.36 | -1.29% | 922,800 |
| Nov 12, 2025 | 5.38 | 5.43 | 5.34 | 5.43 | 5.43 | 0.74% | 1,270,200 |
| Nov 11, 2025 | 5.27 | 5.42 | 5.27 | 5.39 | 5.39 | 2.86% | 5,673,200 |
| 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% | 2,800,800 |
| Nov 6, 2025 | 5.41 | 5.52 | 5.32 | 5.40 | 5.40 | -1.28% | 3,311,800 |
| Nov 5, 2025 | 5.26 | 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% | 7,705,400 |
| Oct 30, 2025 | 5.11 | 5.27 | 5.05 | 5.25 | 5.25 | 1.94% | 943,000 |
| Oct 29, 2025 | 5.20 | 5.26 | 5.15 | 5.15 | 5.15 | -1.34% | 1,646,200 |
| Oct 28, 2025 | 5.25 | 5.25 | 5.18 | 5.22 | 5.22 | -0.19% | 882,200 |
| Oct 27, 2025 | 5.26 | 5.33 | 5.23 | 5.23 | 5.23 | -0.38% | 993,100 |
| 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% | 5,997,500 |
| Oct 22, 2025 | 5.26 | 5.29 | 5.19 | 5.24 | 5.24 | -0.76% | 1,034,300 |
| Oct 21, 2025 | 5.28 | 5.34 | 5.16 | 5.28 | 5.28 | -0.56% | 1,494,500 |
| Oct 20, 2025 | 5.20 | 5.36 | 5.18 | 5.31 | 5.31 | 2.71% | 1,763,900 |
| Oct 17, 2025 | 5.08 | 5.17 | 5.03 | 5.17 | 5.17 | 2.38% | 1,769,700 |
| Oct 16, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 0.60% | 2,147,900 |
| Oct 15, 2025 | 4.96 | 5.07 | 4.96 | 5.02 | 5.02 | 1.01% | 2,971,200 |
| Oct 14, 2025 | 5.11 | 5.11 | 4.97 | 4.97 | 4.97 | -1.00% | 2,024,600 |