Dexco S.A. (BVMF:DXCO3)
Brazil · Delayed Price · Currency is BRL 5.55
-0.07 (-1.25%)
Sep 11, 2026, 5:04 PM GMT-3
Dexco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 4.88 | 4.95 | 4.75 | 4.94 | 4.94 | 0.82% | 1,334,700 |
| Aug 17, 2026 | 5.10 | 5.10 | 4.88 | 4.90 | 4.90 | -1.61% | 1,669,600 |
| Aug 14, 2026 | 5.20 | 5.21 | 4.90 | 4.98 | 4.98 | -4.60% | 2,830,900 |
| Aug 13, 2026 | 5.12 | 5.25 | 5.12 | 5.22 | 5.22 | 1.36% | 1,573,800 |
| Aug 12, 2026 | 5.12 | 5.16 | 5.09 | 5.15 | 5.15 | 0.78% | 1,812,400 |
| Aug 11, 2026 | 5.25 | 5.32 | 5.08 | 5.11 | 5.11 | -3.40% | 2,143,200 |
| Aug 10, 2026 | 5.18 | 5.31 | 5.15 | 5.29 | 5.29 | 1.34% | 3,695,700 |
| Aug 7, 2026 | 5.12 | 5.27 | 5.09 | 5.22 | 5.22 | 1.95% | 4,095,100 |
| Aug 6, 2026 | 5.30 | 5.39 | 5.04 | 5.12 | 5.12 | 0.79% | 2,500,500 |
| Aug 5, 2026 | 5.14 | 5.15 | 5.05 | 5.08 | 5.08 | -0.20% | 1,110,100 |
| Aug 4, 2026 | 5.21 | 5.26 | 5.04 | 5.09 | 5.09 | -1.93% | 1,107,200 |
| Aug 3, 2026 | 5.11 | 5.22 | 5.03 | 5.19 | 5.19 | 1.76% | 2,073,300 |
| Jul 31, 2026 | 5.10 | 5.11 | 4.87 | 5.10 | 5.10 | - | 1,262,900 |
| Jul 30, 2026 | 5.02 | 5.12 | 5.02 | 5.10 | 5.10 | 1.39% | 1,490,500 |
| Jul 29, 2026 | 5.12 | 5.12 | 4.94 | 5.03 | 5.03 | -1.57% | 1,899,600 |
| Jul 28, 2026 | 5.09 | 5.22 | 5.09 | 5.11 | 5.11 | 0.99% | 1,430,100 |
| Jul 27, 2026 | 5.04 | 5.11 | 4.99 | 5.06 | 5.06 | 1.00% | 1,074,900 |
| Jul 24, 2026 | 4.94 | 5.09 | 4.94 | 5.01 | 5.01 | - | 1,122,700 |
| Jul 23, 2026 | 4.96 | 5.03 | 4.89 | 5.01 | 5.01 | -0.20% | 1,339,500 |
| Jul 22, 2026 | 5.03 | 5.03 | 4.92 | 5.02 | 5.02 | 1.41% | 949,900 |
| Jul 21, 2026 | 5.03 | 5.03 | 4.88 | 4.95 | 4.95 | -1.00% | 1,150,000 |
| Jul 20, 2026 | 5.08 | 5.14 | 4.97 | 5.00 | 5.00 | -1.77% | 946,000 |
| Jul 17, 2026 | 5.15 | 5.21 | 4.99 | 5.09 | 5.09 | -1.55% | 2,076,300 |
| Jul 16, 2026 | 5.16 | 5.25 | 5.12 | 5.17 | 5.17 | -0.39% | 1,778,900 |
| Jul 15, 2026 | 5.10 | 5.23 | 5.06 | 5.19 | 5.19 | 1.96% | 2,367,200 |
| Jul 14, 2026 | 4.96 | 5.13 | 4.95 | 5.09 | 5.09 | 2.83% | 2,167,100 |
| Jul 13, 2026 | 4.90 | 5.03 | 4.87 | 4.95 | 4.95 | -0.80% | 874,800 |
| Jul 10, 2026 | 4.92 | 5.02 | 4.87 | 4.99 | 4.99 | 2.67% | 2,169,300 |
| Jul 9, 2026 | 4.78 | 4.90 | 4.76 | 4.86 | 4.86 | 1.67% | 858,800 |
| Jul 8, 2026 | 4.78 | 4.85 | 4.72 | 4.78 | 4.78 | -1.24% | 1,165,700 |
| Jul 7, 2026 | 4.83 | 4.89 | 4.81 | 4.84 | 4.84 | -0.21% | 1,837,400 |
| Jul 6, 2026 | 4.96 | 4.96 | 4.83 | 4.85 | 4.85 | -2.22% | 1,478,800 |
| Jul 3, 2026 | 4.96 | 5.00 | 4.88 | 4.96 | 4.96 | 0.81% | 738,000 |