Dexco S.A. (BVMF:DXCO3)
Brazil · Delayed Price · Currency is BRL 4.740
+0.280 (6.28%)
Mar 23, 2026, 5:07 PM GMT-3
Dexco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.50 | 4.63 | 4.50 | 4.60 | - | 3.14% | 246,700 |
| Mar 20, 2026 | 4.56 | 4.56 | 4.45 | 4.46 | 4.46 | -2.41% | 1,864,600 |
| Mar 19, 2026 | 4.60 | 4.60 | 4.45 | 4.57 | 4.57 | -1.08% | 2,766,800 |
| Mar 18, 2026 | 4.68 | 4.70 | 4.58 | 4.62 | 4.62 | -1.28% | 2,972,900 |
| Mar 17, 2026 | 4.65 | 4.77 | 4.63 | 4.68 | 4.68 | 0.86% | 2,487,600 |
| Mar 16, 2026 | 4.75 | 4.75 | 4.60 | 4.64 | 4.64 | -0.22% | 2,474,000 |
| Mar 13, 2026 | 4.75 | 4.79 | 4.65 | 4.65 | 4.65 | -1.90% | 2,583,800 |
| Mar 12, 2026 | 4.83 | 4.83 | 4.68 | 4.74 | 4.74 | -1.66% | 3,122,000 |
| Mar 11, 2026 | 4.80 | 4.90 | 4.77 | 4.82 | 4.82 | 0.42% | 1,606,200 |
| Mar 10, 2026 | 4.78 | 4.91 | 4.70 | 4.80 | 4.80 | 1.27% | 5,462,200 |
| Mar 9, 2026 | 4.67 | 4.78 | 4.63 | 4.74 | 4.74 | 1.07% | 2,845,300 |
| Mar 6, 2026 | 4.82 | 4.96 | 4.65 | 4.69 | 4.69 | -4.87% | 8,042,500 |
| Mar 5, 2026 | 5.18 | 5.19 | 4.90 | 4.93 | 4.93 | -6.27% | 9,544,900 |
| Mar 4, 2026 | 5.22 | 5.28 | 5.20 | 5.26 | 5.26 | 1.35% | 2,073,200 |
| Mar 3, 2026 | 5.18 | 5.27 | 5.09 | 5.19 | 5.19 | -2.63% | 6,429,700 |
| Mar 2, 2026 | 5.40 | 5.40 | 5.24 | 5.33 | 5.33 | -1.66% | 6,017,400 |
| Feb 27, 2026 | 5.61 | 5.61 | 5.40 | 5.42 | 5.42 | -3.39% | 3,004,900 |
| Feb 26, 2026 | 5.62 | 5.68 | 5.54 | 5.61 | 5.61 | -0.18% | 2,225,100 |
| Feb 25, 2026 | 5.74 | 5.76 | 5.53 | 5.62 | 5.62 | -1.92% | 2,246,700 |
| Feb 24, 2026 | 5.66 | 5.74 | 5.66 | 5.73 | 5.73 | 1.60% | 2,543,800 |
| Feb 23, 2026 | 5.67 | 5.70 | 5.58 | 5.64 | 5.64 | -1.40% | 1,611,200 |
| Feb 20, 2026 | 5.63 | 5.72 | 5.54 | 5.72 | 5.72 | 1.60% | 2,389,200 |
| Feb 19, 2026 | 5.55 | 5.67 | 5.54 | 5.63 | 5.63 | 1.26% | 2,340,900 |
| Feb 18, 2026 | 5.65 | 5.67 | 5.50 | 5.56 | 5.56 | -1.24% | 1,299,800 |
| Feb 13, 2026 | 5.65 | 5.65 | 5.51 | 5.63 | 5.63 | -0.71% | 2,174,300 |
| Feb 12, 2026 | 5.88 | 5.89 | 5.63 | 5.67 | 5.67 | -3.57% | 1,739,700 |
| Feb 11, 2026 | 5.74 | 6.02 | 5.74 | 5.88 | 5.88 | 2.44% | 1,866,800 |
| Feb 10, 2026 | 5.64 | 5.79 | 5.62 | 5.74 | 5.74 | 1.23% | 1,814,700 |
| Feb 9, 2026 | 5.60 | 5.69 | 5.56 | 5.67 | 5.67 | 1.43% | 1,577,900 |
| Feb 6, 2026 | 5.64 | 5.65 | 5.53 | 5.59 | 5.59 | -0.89% | 877,400 |
| Feb 5, 2026 | 5.62 | 5.72 | 5.60 | 5.64 | 5.64 | 1.08% | 1,133,000 |
| Feb 4, 2026 | 5.75 | 5.78 | 5.55 | 5.58 | 5.58 | -2.96% | 2,091,700 |
| Feb 3, 2026 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | 1.59% | 2,227,800 |
| Feb 2, 2026 | 5.73 | 5.79 | 5.61 | 5.66 | 5.66 | -1.22% | 1,875,000 |
| Jan 30, 2026 | 5.76 | 5.81 | 5.60 | 5.73 | 5.73 | -1.21% | 4,790,800 |
| Jan 29, 2026 | 6.11 | 6.22 | 5.73 | 5.80 | 5.80 | -4.76% | 4,733,700 |
| Jan 28, 2026 | 6.03 | 6.19 | 6.03 | 6.09 | 6.09 | 1.16% | 4,058,700 |
| Jan 27, 2026 | 5.94 | 6.11 | 5.94 | 6.02 | 6.02 | 2.03% | 3,149,200 |
| Jan 26, 2026 | 5.82 | 6.02 | 5.77 | 5.90 | 5.90 | 0.68% | 5,344,900 |
| Jan 23, 2026 | 5.80 | 5.94 | 5.68 | 5.86 | 5.86 | 1.56% | 2,278,700 |
| Jan 22, 2026 | 5.54 | 5.85 | 5.53 | 5.77 | 5.77 | 4.15% | 2,811,900 |
| Jan 21, 2026 | 5.37 | 5.57 | 5.36 | 5.54 | 5.54 | 4.14% | 3,107,100 |
| Jan 20, 2026 | 5.27 | 5.33 | 5.22 | 5.32 | 5.32 | 0.38% | 831,000 |
| Jan 19, 2026 | 5.18 | 5.31 | 5.18 | 5.30 | 5.30 | 0.76% | 1,269,300 |
| Jan 16, 2026 | 5.30 | 5.31 | 5.13 | 5.26 | 5.26 | -0.94% | 1,665,200 |
| Jan 15, 2026 | 5.38 | 5.39 | 5.26 | 5.31 | 5.31 | -1.48% | 1,790,500 |
| 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 |