Dexco S.A. (BVMF:DXCO3)
Brazil · Delayed Price · Currency is BRL 4.490
-0.120 (-2.60%)
Oct 29, 2026, 5:05 PM GMT-3
Dexco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.62 | 4.70 | 4.46 | 4.49 | 4.49 | -2.60% | 3,603,800 |
| Oct 28, 2026 | 4.84 | 4.84 | 4.54 | 4.61 | 4.61 | -4.75% | 6,575,500 |
| Oct 27, 2026 | 5.11 | 5.18 | 4.77 | 4.84 | 4.84 | -1.22% | 13,506,900 |
| Oct 26, 2026 | 4.15 | 5.59 | 4.09 | 4.90 | 4.90 | -40.02% | 15,232,400 |
| Oct 23, 2026 | 8.06 | 8.19 | 7.90 | 8.17 | 8.17 | 2.00% | 6,101,700 |
| Oct 22, 2026 | 8.25 | 8.32 | 7.96 | 8.01 | 8.01 | -3.73% | 5,622,800 |
| Oct 21, 2026 | 8.26 | 8.47 | 8.18 | 8.32 | 8.32 | 0.60% | 9,992,400 |
| Oct 20, 2026 | 7.92 | 8.33 | 7.89 | 8.27 | 8.27 | 6.44% | 4,494,000 |
| Oct 19, 2026 | 7.53 | 7.78 | 7.49 | 7.77 | 7.77 | 4.44% | 5,155,400 |
| Oct 16, 2026 | 7.52 | 7.66 | 7.27 | 7.44 | 7.44 | -0.13% | 5,179,400 |
| Oct 15, 2026 | 7.15 | 7.60 | 7.15 | 7.45 | 7.45 | -0.13% | 4,974,300 |
| Oct 14, 2026 | 7.59 | 7.60 | 7.32 | 7.46 | 7.46 | -2.23% | 7,194,000 |
| Oct 13, 2026 | 7.66 | 7.74 | 7.51 | 7.63 | 7.63 | -0.39% | 3,985,000 |
| Oct 9, 2026 | 7.48 | 7.80 | 7.37 | 7.66 | 7.66 | 3.65% | 9,130,300 |
| Oct 8, 2026 | 7.00 | 7.47 | 6.89 | 7.39 | 7.39 | 5.57% | 11,376,800 |
| Oct 7, 2026 | 6.86 | 7.18 | 6.79 | 7.00 | 7.00 | 2.04% | 10,437,900 |
| Oct 6, 2026 | 6.89 | 6.98 | 6.76 | 6.86 | 6.86 | 0.73% | 6,216,700 |
| Oct 5, 2026 | 6.60 | 6.85 | 6.60 | 6.81 | 6.81 | 10.37% | 8,070,700 |
| Oct 2, 2026 | 5.94 | 6.17 | 5.94 | 6.17 | 6.17 | 4.75% | 7,336,900 |
| Oct 1, 2026 | 5.88 | 6.06 | 5.83 | 5.89 | 5.89 | 1.38% | 7,273,200 |
| Sep 30, 2026 | 5.76 | 5.83 | 5.63 | 5.81 | 5.81 | 1.93% | 3,491,600 |
| Sep 29, 2026 | 5.65 | 5.70 | 5.59 | 5.70 | 5.70 | 0.53% | 1,443,400 |
| Sep 28, 2026 | 5.66 | 5.77 | 5.52 | 5.67 | 5.67 | 0.35% | 3,496,000 |
| Sep 25, 2026 | 5.63 | 5.71 | 5.60 | 5.65 | 5.65 | - | 852,900 |
| Sep 24, 2026 | 5.71 | 5.78 | 5.60 | 5.65 | 5.65 | -0.35% | 873,200 |
| Sep 23, 2026 | 5.67 | 5.75 | 5.64 | 5.67 | 5.67 | -0.70% | 914,500 |
| Sep 22, 2026 | 5.71 | 5.72 | 5.58 | 5.71 | 5.71 | - | 1,168,200 |
| Sep 21, 2026 | 5.63 | 5.80 | 5.61 | 5.71 | 5.71 | 1.60% | 1,552,700 |
| Sep 18, 2026 | 5.52 | 5.62 | 5.46 | 5.62 | 5.62 | 1.08% | 2,123,300 |
| Sep 17, 2026 | 5.60 | 5.62 | 5.44 | 5.56 | 5.56 | -0.18% | 929,900 |
| Sep 16, 2026 | 5.47 | 5.61 | 5.44 | 5.57 | 5.57 | 1.83% | 1,482,200 |
| Sep 15, 2026 | 5.46 | 5.49 | 5.42 | 5.47 | 5.47 | 0.18% | 656,400 |
| Sep 14, 2026 | 5.46 | 5.51 | 5.41 | 5.46 | 5.46 | -1.62% | 954,500 |
| Sep 11, 2026 | 5.60 | 5.66 | 5.48 | 5.55 | 5.55 | -1.25% | 1,704,200 |
| Sep 10, 2026 | 5.44 | 5.65 | 5.37 | 5.62 | 5.62 | 2.55% | 1,571,500 |
| Sep 9, 2026 | 5.63 | 5.71 | 5.42 | 5.48 | 5.48 | -4.36% | 1,661,700 |
| Sep 8, 2026 | 5.68 | 5.88 | 5.64 | 5.73 | 5.73 | 1.60% | 3,383,200 |
| Sep 4, 2026 | 5.65 | 5.67 | 5.50 | 5.64 | 5.64 | - | 1,560,100 |
| Sep 3, 2026 | 5.53 | 5.68 | 5.53 | 5.64 | 5.64 | 2.55% | 2,523,700 |
| Sep 2, 2026 | 5.30 | 5.63 | 5.18 | 5.50 | 5.50 | 3.97% | 4,169,200 |
| Sep 1, 2026 | 5.20 | 5.35 | 5.18 | 5.29 | 5.29 | 1.73% | 1,665,000 |
| Aug 31, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 1,502,000 |
| Aug 28, 2026 | 5.25 | 5.28 | 5.15 | 5.20 | 5.20 | -0.76% | 881,000 |
| Aug 27, 2026 | 5.05 | 5.29 | 5.05 | 5.24 | 5.24 | 2.14% | 2,121,600 |
| Aug 26, 2026 | 5.13 | 5.26 | 5.10 | 5.13 | 5.13 | -0.39% | 4,254,300 |
| Aug 25, 2026 | 5.02 | 5.15 | 5.02 | 5.15 | 5.15 | 1.98% | 1,651,600 |
| Aug 24, 2026 | 4.98 | 5.07 | 4.92 | 5.05 | 5.05 | 1.20% | 1,284,200 |
| Aug 21, 2026 | 4.98 | 5.10 | 4.92 | 4.99 | 4.99 | 1.42% | 1,360,200 |
| Aug 20, 2026 | 4.90 | 5.02 | 4.89 | 4.92 | 4.92 | -1.20% | 740,100 |
| Aug 19, 2026 | 4.97 | 5.04 | 4.92 | 4.98 | 4.98 | 0.81% | 884,900 |