Dexco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.520 | 7.660 | 7.270 | 7.440 | 7.440 | 5,179,400 |
| 2026-10-15 | 7.150 | 7.600 | 7.150 | 7.450 | 7.450 | 4,974,300 |
| 2026-10-14 | 7.590 | 7.600 | 7.320 | 7.460 | 7.460 | 7,194,000 |
| 2026-10-13 | 7.660 | 7.740 | 7.510 | 7.630 | 7.630 | 3,985,000 |
| 2026-10-09 | 7.480 | 7.800 | 7.370 | 7.660 | 7.660 | 9,130,600 |
| 2026-10-08 | 7.000 | 7.470 | 6.890 | 7.390 | 7.390 | 11,376,800 |
| 2026-10-07 | 6.860 | 7.180 | 6.790 | 7.000 | 7.000 | 10,439,100 |
| 2026-10-06 | 6.890 | 6.980 | 6.760 | 6.860 | 6.860 | 6,221,700 |
| 2026-10-05 | 6.600 | 6.850 | 6.600 | 6.810 | 6.810 | 8,073,500 |
| 2026-10-02 | 5.940 | 6.170 | 5.940 | 6.170 | 6.170 | 7,351,100 |
| 2026-10-01 | 5.880 | 6.060 | 5.830 | 5.870 | 5.870 | 7,274,300 |
| 2026-09-30 | 5.760 | 5.830 | 5.630 | 5.810 | 5.810 | 3,492,100 |
| 2026-09-29 | 5.650 | 5.700 | 5.590 | 5.700 | 5.700 | 1,443,400 |
| 2026-09-28 | 5.660 | 5.770 | 5.520 | 5.670 | 5.670 | 3,496,000 |
| 2026-09-25 | 5.630 | 5.700 | 5.600 | 5.650 | 5.650 | 853,000 |
| 2026-09-24 | 5.710 | 5.780 | 5.600 | 5.650 | 5.650 | 874,000 |
| 2026-09-23 | 5.670 | 5.750 | 5.640 | 5.670 | 5.670 | 914,500 |
| 2026-09-22 | 5.710 | 5.720 | 5.580 | 5.710 | 5.710 | 1,168,200 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-17 | 0.0084 BRL |
| 2024-12-18 | 0.0518 BRL |
| 2024-03-12 | 0.0800 BRL |
| 2023-12-19 | 0.2412 BRL |
| 2022-12-14 | 0.4177 BRL |
| 2021-12-14 | 1.7356 BRL |
| 2021-02-17 | 0.5887 BRL |
| 2020-12-14 | 0.3873 BRL |
| 2020-12-11 | 0.4261 BRL |
| 2019-12-16 | 0.5061 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.