DTCOM - Direct to Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 4.710 | 4.710 | 4.500 | 4.500 | 4.500 | 1,300 |
| 2023-04-24 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 100 |
| 2023-03-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2023-02-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2023-01-11 | 4.770 | 4.980 | 4.700 | 4.980 | 4.980 | 1,100 |
| 2023-01-10 | 5.000 | 5.000 | 4.770 | 4.770 | 4.770 | 200 |
| 2023-01-09 | 4.810 | 5.000 | 4.760 | 4.760 | 4.760 | 500 |
| 2023-01-06 | 5.000 | 5.350 | 5.000 | 5.350 | 5.350 | 200 |
| 2023-01-05 | 5.350 | 5.350 | 5.000 | 5.000 | 5.000 | 700 |
| 2022-12-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2022-12-20 | 4.500 | 5.000 | 4.500 | 5.000 | 5.000 | 1,000 |
| 2022-12-19 | 5.000 | 5.350 | 5.000 | 5.350 | 5.350 | 600 |
| 2022-12-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 700 |
| 2022-12-14 | 5.120 | 5.350 | 5.120 | 5.350 | 5.350 | 600 |
| 2022-12-13 | 5.360 | 5.360 | 5.180 | 5.180 | 5.180 | 500 |
| 2022-12-07 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 200 |
| 2022-12-06 | 5.910 | 5.910 | 5.400 | 5.910 | 5.910 | 800 |
| 2022-12-01 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 100 |
| 2022-11-30 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 100 |
| 2022-11-22 | 6.250 | 6.250 | 5.910 | 5.910 | 5.910 | 200 |
| 2022-11-21 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 100 |
| 2022-11-16 | 5.690 | 6.240 | 5.690 | 6.240 | 6.240 | 200 |
| 2022-10-18 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 200 |
| 2022-10-17 | 6.240 | 6.240 | 5.900 | 5.900 | 5.900 | 200 |
| 2022-09-27 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 100 |
| 2022-09-23 | 6.050 | 6.350 | 5.980 | 6.350 | 6.350 | 500 |
| 2022-09-22 | 6.170 | 6.480 | 6.170 | 6.480 | 6.480 | 200 |
| 2022-09-21 | 6.100 | 6.170 | 6.100 | 6.170 | 6.170 | 600 |
| 2022-09-20 | 6.000 | 6.700 | 5.600 | 6.620 | 6.620 | 1,300 |
| 2022-09-19 | 6.700 | 7.000 | 6.350 | 6.350 | 6.350 | 400 |
| 2022-09-15 | 6.200 | 6.590 | 6.200 | 6.590 | 6.590 | 500 |
| 2022-09-14 | 6.330 | 6.600 | 6.330 | 6.600 | 6.600 | 200 |
| 2022-09-13 | 6.750 | 6.950 | 6.280 | 6.950 | 6.950 | 3,200 |
| 2022-09-12 | 7.300 | 7.300 | 7.250 | 7.280 | 7.280 | 1,500 |
| 2022-09-08 | 7.000 | 7.400 | 6.400 | 7.000 | 7.000 | 6,300 |
| 2022-09-06 | 6.500 | 7.090 | 6.400 | 7.000 | 7.000 | 3,700 |
| 2022-09-05 | 7.000 | 7.500 | 6.700 | 7.000 | 7.000 | 2,300 |
| 2022-09-01 | 6.610 | 7.000 | 6.400 | 7.000 | 7.000 | 800 |
| 2022-08-30 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 500 |
| 2022-08-24 | 6.800 | 7.000 | 6.720 | 7.000 | 7.000 | 500 |
| 2022-08-22 | 6.350 | 6.730 | 6.110 | 6.730 | 6.730 | 500 |
| 2022-08-19 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 100 |
| 2022-08-17 | 6.000 | 6.820 | 6.000 | 6.800 | 6.800 | 700 |
| 2022-08-15 | 6.000 | 6.000 | 5.700 | 5.700 | 5.700 | 200 |
| 2022-08-12 | 5.900 | 5.920 | 5.900 | 5.920 | 5.920 | 600 |
| 2022-08-11 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 500 |
| 2022-08-10 | 5.750 | 6.300 | 5.750 | 6.300 | 6.300 | 1,100 |
| 2022-08-04 | 5.520 | 6.000 | 5.520 | 6.000 | 6.000 | 500 |
| 2022-07-29 | 5.210 | 5.700 | 5.210 | 5.700 | 5.700 | 200 |
| 2022-07-27 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 200 |
| 2022-07-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 100 |
| 2022-07-21 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 300 |
| 2022-07-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 100 |
| 2022-07-13 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 300 |
| 2022-07-12 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 200 |
| 2022-07-11 | 5.480 | 5.540 | 5.470 | 5.540 | 5.540 | 300 |
| 2022-06-24 | 5.350 | 5.850 | 5.350 | 5.850 | 5.850 | 1,000 |
| 2022-06-21 | 5.380 | 5.530 | 5.010 | 5.350 | 5.350 | 1,700 |
| 2022-06-20 | 6.000 | 6.000 | 5.100 | 5.950 | 5.950 | 3,500 |
| 2022-06-15 | 6.230 | 6.800 | 6.230 | 6.520 | 6.520 | 2,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.