Dexco S.A. (BVMF:DXCO3)
Brazil · Delayed Price · Currency is BRL 4.760
-0.030 (-0.63%)
May 29, 2026, 5:07 PM GMT-3
Dexco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.80 | 4.81 | 4.67 | 4.76 | 4.76 | -0.63% | 3,316,800 |
| May 28, 2026 | 4.93 | 4.93 | 4.78 | 4.79 | 4.79 | -2.04% | 2,308,900 |
| May 27, 2026 | 4.90 | 4.99 | 4.89 | 4.89 | 4.89 | -0.81% | 1,336,900 |
| May 26, 2026 | 4.85 | 4.93 | 4.79 | 4.93 | 4.93 | 0.41% | 2,071,900 |
| May 25, 2026 | 4.89 | 4.95 | 4.85 | 4.91 | 4.91 | 1.45% | 1,838,000 |
| May 22, 2026 | 4.90 | 4.94 | 4.79 | 4.84 | 4.84 | -1.83% | 2,012,500 |
| May 21, 2026 | 4.96 | 4.98 | 4.85 | 4.93 | 4.93 | -1.20% | 1,533,200 |
| May 20, 2026 | 4.74 | 5.03 | 4.70 | 4.99 | 4.99 | 5.94% | 2,011,600 |
| May 19, 2026 | 4.78 | 4.78 | 4.67 | 4.71 | 4.71 | -2.28% | 1,671,300 |
| May 18, 2026 | 4.93 | 4.95 | 4.77 | 4.82 | 4.82 | -2.23% | 1,678,600 |
| May 15, 2026 | 5.07 | 5.09 | 4.90 | 4.93 | 4.93 | -4.46% | 3,430,100 |
| May 14, 2026 | 5.27 | 5.27 | 5.14 | 5.16 | 5.16 | -0.19% | 1,757,700 |
| May 13, 2026 | 5.40 | 5.51 | 5.13 | 5.17 | 5.17 | -5.14% | 2,947,000 |
| May 12, 2026 | 5.61 | 5.65 | 5.42 | 5.45 | 5.45 | -4.22% | 3,857,700 |
| May 11, 2026 | 5.75 | 5.79 | 5.62 | 5.69 | 5.69 | -1.39% | 2,368,300 |
| May 8, 2026 | 5.72 | 5.93 | 5.65 | 5.77 | 5.77 | 1.94% | 4,182,400 |
| May 7, 2026 | 5.64 | 5.92 | 5.60 | 5.66 | 5.66 | 5.01% | 13,491,500 |
| May 6, 2026 | 5.27 | 5.44 | 5.23 | 5.39 | 5.39 | 2.86% | 2,118,100 |
| May 5, 2026 | 5.17 | 5.28 | 5.17 | 5.24 | 5.24 | 0.77% | 1,457,600 |
| 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 |