Dexco S.A. (BVMF:DXCO3)
Brazil · Delayed Price · Currency is BRL 5.31
+0.14 (2.71%)
Oct 20, 2025, 5:07 PM GMT-3
Dexco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 5.53 | 5.53 | 5.43 | 5.43 | 5.43 | -1.45% | 4,250,700 |
| Sep 2, 2025 | 5.69 | 5.71 | 5.44 | 5.51 | 5.51 | -4.34% | 3,204,500 |
| Sep 1, 2025 | 5.73 | 5.79 | 5.66 | 5.76 | 5.76 | 0.35% | 761,200 |
| Aug 29, 2025 | 5.76 | 5.90 | 5.74 | 5.74 | 5.74 | -1.03% | 1,245,000 |
| Aug 28, 2025 | 5.69 | 5.83 | 5.69 | 5.80 | 5.80 | 2.47% | 1,679,900 |
| 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 |