Dexco S.A. (BVMF:DXCO3)
Brazil · Delayed Price · Currency is BRL 7.19
+0.19 (2.71%)
Oct 8, 2026, 11:35 AM GMT-3
Dexco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.00 | 7.23 | 6.89 | 7.19 | 7.19 | 2.71% | 2,718,500 |
| 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 |
| 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 |