Dexco S.A. (BVMF:DXCO3)
Brazil · Delayed Price · Currency is BRL 5.01
+0.15 (3.09%)
Jul 10, 2026, 3:45 PM GMT-3
Dexco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 4.98 | 5.05 | 4.87 | 4.92 | 4.92 | -0.61% | 1,257,800 |
| Jul 1, 2026 | 4.91 | 5.01 | 4.83 | 4.95 | 4.95 | -0.40% | 1,893,800 |
| Jun 30, 2026 | 4.93 | 5.05 | 4.92 | 4.97 | 4.97 | 0.40% | 2,807,100 |
| Jun 29, 2026 | 4.93 | 4.99 | 4.90 | 4.95 | 4.95 | -0.40% | 1,353,000 |
| Jun 26, 2026 | 4.99 | 5.11 | 4.92 | 4.97 | 4.97 | -1.00% | 1,288,400 |
| Jun 25, 2026 | 4.93 | 5.17 | 4.88 | 5.02 | 5.02 | 2.45% | 2,371,400 |
| Jun 24, 2026 | 4.83 | 4.95 | 4.78 | 4.90 | 4.90 | 1.45% | 2,446,300 |
| Jun 23, 2026 | 4.71 | 4.88 | 4.71 | 4.83 | 4.83 | - | 1,049,900 |
| Jun 22, 2026 | 4.85 | 4.91 | 4.75 | 4.83 | 4.83 | -0.21% | 2,815,100 |
| Jun 19, 2026 | 4.79 | 4.84 | 4.72 | 4.84 | 4.84 | 1.26% | 1,054,600 |
| Jun 18, 2026 | 4.78 | 4.90 | 4.74 | 4.78 | 4.78 | 0.21% | 1,896,200 |
| Jun 17, 2026 | 4.83 | 4.91 | 4.72 | 4.77 | 4.77 | -0.42% | 4,371,000 |
| Jun 16, 2026 | 4.68 | 4.84 | 4.68 | 4.79 | 4.79 | 1.27% | 2,181,800 |
| Jun 15, 2026 | 4.80 | 4.88 | 4.73 | 4.73 | 4.73 | -0.21% | 1,703,900 |
| Jun 12, 2026 | 4.66 | 4.77 | 4.61 | 4.74 | 4.74 | 1.94% | 1,522,300 |
| Jun 11, 2026 | 4.63 | 4.77 | 4.54 | 4.65 | 4.65 | 1.31% | 2,071,600 |
| Jun 10, 2026 | 4.73 | 4.73 | 4.53 | 4.59 | 4.59 | -2.13% | 2,260,500 |
| Jun 9, 2026 | 4.55 | 4.75 | 4.55 | 4.69 | 4.69 | 3.30% | 1,448,300 |
| Jun 8, 2026 | 4.55 | 4.60 | 4.54 | 4.54 | 4.54 | -1.30% | 709,500 |
| Jun 5, 2026 | 4.55 | 4.61 | 4.53 | 4.60 | 4.60 | -0.43% | 1,243,900 |
| Jun 3, 2026 | 4.70 | 4.74 | 4.59 | 4.62 | 4.62 | -2.94% | 2,651,600 |
| Jun 2, 2026 | 4.75 | 4.81 | 4.69 | 4.76 | 4.76 | 0.42% | 1,435,200 |
| Jun 1, 2026 | 4.81 | 4.82 | 4.66 | 4.74 | 4.74 | -0.42% | 1,823,700 |
| 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 |