Dexco S.A. (BVMF:DXCO3)
Brazil · Delayed Price · Currency is BRL 5.23
+0.03 (0.58%)
May 5, 2026, 12:15 PM GMT-3
Dexco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 5.24 | 5.28 | 5.15 | 5.20 | 5.20 | -0.19% | 1,616,600 |
| Apr 30, 2026 | 5.21 | 5.27 | 5.15 | 5.21 | 5.21 | 1.36% | 2,006,000 |
| Apr 29, 2026 | 5.18 | 5.20 | 5.08 | 5.14 | 5.14 | -2.10% | 2,685,300 |
| Apr 28, 2026 | 5.21 | 5.25 | 5.13 | 5.25 | 5.25 | 0.38% | 1,245,300 |
| Apr 27, 2026 | 5.35 | 5.38 | 5.19 | 5.23 | 5.23 | -1.69% | 1,562,700 |
| Apr 24, 2026 | 5.33 | 5.41 | 5.28 | 5.32 | 5.32 | -0.93% | 1,169,900 |
| Apr 23, 2026 | 5.41 | 5.46 | 5.35 | 5.37 | 5.37 | -1.29% | 1,821,400 |
| Apr 22, 2026 | 5.62 | 5.66 | 5.38 | 5.44 | 5.44 | -4.06% | 2,062,900 |
| Apr 20, 2026 | 5.83 | 5.89 | 5.57 | 5.67 | 5.67 | -3.74% | 3,641,500 |
| Apr 17, 2026 | 5.87 | 5.98 | 5.80 | 5.89 | 5.89 | 1.55% | 3,465,900 |
| Apr 16, 2026 | 5.95 | 5.95 | 5.78 | 5.80 | 5.80 | -2.19% | 2,151,200 |
| Apr 15, 2026 | 5.56 | 5.94 | 5.56 | 5.93 | 5.93 | 4.96% | 3,575,400 |
| Apr 14, 2026 | 5.60 | 5.70 | 5.57 | 5.65 | 5.65 | 1.07% | 3,368,700 |
| Apr 13, 2026 | 5.35 | 5.62 | 5.35 | 5.59 | 5.59 | 2.95% | 2,306,900 |
| Apr 10, 2026 | 5.37 | 5.50 | 5.35 | 5.43 | 5.43 | 2.07% | 1,960,200 |
| Apr 9, 2026 | 5.27 | 5.37 | 5.18 | 5.32 | 5.32 | 1.92% | 2,298,500 |
| Apr 8, 2026 | 5.03 | 5.27 | 4.97 | 5.22 | 5.22 | 5.88% | 3,283,800 |
| Apr 7, 2026 | 4.98 | 5.06 | 4.81 | 4.93 | 4.93 | -1.79% | 2,042,200 |
| Apr 6, 2026 | 4.94 | 5.07 | 4.92 | 5.02 | 5.02 | 1.62% | 6,620,800 |
| Apr 2, 2026 | 4.80 | 4.95 | 4.74 | 4.94 | 4.94 | 1.86% | 2,472,500 |
| Apr 1, 2026 | 4.71 | 4.94 | 4.71 | 4.85 | 4.85 | 2.97% | 2,706,100 |
| Mar 31, 2026 | 4.55 | 4.71 | 4.50 | 4.71 | 4.71 | 5.37% | 5,672,200 |
| Mar 30, 2026 | 4.64 | 4.64 | 4.46 | 4.47 | 4.47 | -2.40% | 1,839,600 |
| Mar 27, 2026 | 4.60 | 4.63 | 4.52 | 4.58 | 4.58 | -1.08% | 2,423,400 |
| Mar 26, 2026 | 4.65 | 4.80 | 4.57 | 4.63 | 4.63 | -3.14% | 1,971,600 |
| Mar 25, 2026 | 4.73 | 4.84 | 4.70 | 4.78 | 4.78 | 2.80% | 2,327,200 |
| Mar 24, 2026 | 4.63 | 4.73 | 4.61 | 4.65 | 4.65 | -1.90% | 1,959,700 |
| Mar 23, 2026 | 4.50 | 4.74 | 4.50 | 4.74 | 4.74 | 6.28% | 2,544,100 |
| 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 |