Canada markets open in 1 hour 18 minutes

Dexco S.A. (DXCO3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
7.17-0.04 (-0.55%)
At close: 05:07PM BRT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20247.227.277.127.177.172,461,900
Apr 19, 20247.197.347.127.217.213,575,200
Apr 18, 20247.167.337.117.197.193,781,800
Apr 17, 20247.217.307.137.167.163,078,000
Apr 16, 20247.397.427.187.187.185,728,500
Apr 15, 20247.517.857.437.487.487,304,100
Apr 12, 20247.557.577.257.287.286,412,700
Apr 11, 20247.547.667.487.607.602,275,200
Apr 10, 20247.767.797.487.577.576,002,600
Apr 09, 20247.867.917.687.787.782,367,200
Apr 08, 20247.458.027.457.787.785,687,900
Apr 05, 20247.487.547.357.357.352,951,600
Apr 04, 20247.537.667.457.517.513,457,200
Apr 03, 20247.577.577.367.487.484,137,300
Apr 02, 20247.527.587.437.557.553,230,400
Apr 01, 20247.677.717.507.537.534,958,900
Mar 28, 20247.787.787.667.687.682,125,700
Mar 27, 20247.727.847.557.797.794,139,600
Mar 26, 20247.717.747.597.617.614,161,600
Mar 25, 20247.937.977.707.757.753,811,200
Mar 22, 20248.308.307.937.937.932,481,000
Mar 21, 20248.318.358.158.298.291,463,400
Mar 20, 20248.318.418.048.348.343,548,500
Mar 19, 20248.248.368.088.368.362,477,300
Mar 18, 20248.098.288.048.248.242,500,100
Mar 15, 20248.188.307.988.108.105,167,700
Mar 14, 20248.488.538.158.218.211,662,800
Mar 13, 20248.238.528.238.448.442,204,800
Mar 13, 20240.071388 Dividend
Mar 12, 20248.248.528.218.358.285,680,500
Mar 11, 20248.128.368.078.158.082,098,900
Mar 08, 20247.638.287.628.208.134,369,800
Mar 07, 20248.008.007.607.687.616,328,600
Mar 06, 20248.458.508.018.017.943,700,900
Mar 05, 20248.218.448.128.408.332,918,600
Mar 04, 20248.308.468.158.218.141,828,100
Mar 01, 20248.178.308.128.308.231,965,700
Feb 29, 20248.208.348.068.148.072,484,100
Feb 28, 20248.098.268.088.228.153,042,100
Feb 27, 20247.658.237.658.168.095,489,300
Feb 26, 20248.038.097.587.587.524,764,900
Feb 23, 20248.168.278.008.067.992,967,500
Feb 22, 20247.878.197.878.168.094,790,000
Feb 21, 20247.798.017.747.827.753,715,700
Feb 20, 20247.307.847.287.807.735,047,100
Feb 19, 20247.447.447.237.367.303,296,100
Feb 16, 20247.367.507.357.427.363,406,600
Feb 15, 20247.437.507.297.357.293,246,100
Feb 14, 20247.527.557.347.437.373,424,100
Feb 09, 20247.657.707.567.567.501,429,900
Feb 08, 20247.727.757.577.647.575,026,600
Feb 07, 20247.747.877.707.757.682,163,200
Feb 06, 20247.637.877.627.777.701,606,400
Feb 05, 20247.657.687.487.607.542,019,300
Feb 02, 20247.897.967.647.647.572,392,300
Feb 01, 20247.767.917.717.907.831,901,000
Jan 31, 20247.708.097.707.747.675,099,100
Jan 30, 20247.677.747.577.707.632,610,200
Jan 29, 20247.827.837.547.687.612,401,600
Jan 26, 20247.757.857.707.817.742,763,100
Jan 25, 20247.707.797.637.757.682,568,700
Jan 24, 20247.667.757.597.657.582,453,300
Jan 23, 20247.517.667.457.647.571,971,700
Jan 22, 20247.617.647.357.467.401,672,000
Jan 19, 20247.497.607.337.577.513,925,600
Jan 18, 20247.697.737.437.517.453,047,700
Jan 17, 20247.707.717.507.667.593,311,500
Jan 16, 20247.917.947.637.707.633,536,200
Jan 15, 20247.988.077.888.007.932,815,800
Jan 12, 20247.808.107.807.987.913,340,400
Jan 11, 20247.927.977.717.837.761,611,300
Jan 10, 20248.078.097.877.917.842,321,500
Jan 09, 20248.068.197.968.027.954,128,600
Jan 08, 20247.628.147.608.088.013,931,800
Jan 05, 20247.437.717.367.647.574,583,300
Jan 04, 20247.677.677.437.467.403,056,700
Jan 03, 20247.747.837.667.707.632,319,400
Jan 02, 20248.008.067.737.787.713,588,600
Dec 28, 20238.028.167.968.078.002,284,400
Dec 27, 20238.188.188.058.067.992,472,600
Dec 26, 20238.188.238.078.168.091,666,900
Dec 22, 20238.328.368.138.208.132,478,100
Dec 21, 20238.208.328.128.288.212,902,300
Dec 20, 20238.198.278.058.098.023,651,100
Dec 20, 20230.215309 Dividend
Dec 19, 20238.108.548.108.388.094,172,600
Dec 18, 20238.058.278.028.067.793,232,700
Dec 15, 20238.168.207.977.977.703,614,700
Dec 14, 20237.908.357.888.107.827,647,700
Dec 13, 20237.367.777.357.737.473,913,300
Dec 12, 20237.347.457.307.327.071,683,300
Dec 11, 20237.637.657.347.347.092,768,500
Dec 08, 20237.467.647.357.627.363,468,600
Dec 07, 20237.397.517.367.417.162,205,000
Dec 06, 20237.457.527.277.307.052,067,200
Dec 05, 20237.247.457.227.397.142,753,400
Dec 04, 20237.407.447.197.206.962,482,100
Dec 01, 20237.317.487.217.437.182,653,200
Nov 30, 20237.277.347.157.267.012,603,600
Nov 29, 20237.197.377.197.196.952,313,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...