Dexco SA DXCO3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 5.92+0.11 (+1.89%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 5.92 | +1.89% | BRL 5.88 | BRL 6.06 | BRL 5.83 | 4.51M |
| 2026-09-30 | BRL 5.81 | +1.93% | BRL 5.76 | BRL 5.83 | BRL 5.63 | 3.49M |
| 2026-09-29 | BRL 5.70 | +0.53% | BRL 5.65 | BRL 5.70 | BRL 5.59 | 1.44M |
| 2026-09-28 | BRL 5.67 | +0.35% | BRL 5.66 | BRL 5.77 | BRL 5.52 | 3.50M |
| 2026-09-25 | BRL 5.65 | 0.00% | BRL 5.63 | BRL 5.70 | BRL 5.60 | 853.00K |
| 2026-09-24 | BRL 5.65 | -0.35% | BRL 5.71 | BRL 5.78 | BRL 5.60 | 874.00K |
| 2026-09-23 | BRL 5.67 | -0.70% | BRL 5.67 | BRL 5.75 | BRL 5.64 | 914.50K |
| 2026-09-22 | BRL 5.71 | 0.00% | BRL 5.71 | BRL 5.72 | BRL 5.58 | 1.17M |
| 2026-09-21 | BRL 5.71 | +1.60% | BRL 5.63 | BRL 5.80 | BRL 5.61 | 1.56M |
| 2026-09-18 | BRL 5.62 | +1.08% | BRL 5.52 | BRL 5.62 | BRL 5.46 | 2.12M |
| 2026-09-17 | BRL 5.56 | -0.18% | BRL 5.60 | BRL 5.62 | BRL 5.44 | 929.90K |
| 2026-09-16 | BRL 5.57 | +1.83% | BRL 5.47 | BRL 5.61 | BRL 5.44 | 1.48M |
| 2026-09-15 | BRL 5.47 | +0.18% | BRL 5.46 | BRL 5.49 | BRL 5.42 | 656.40K |
| 2026-09-14 | BRL 5.46 | -1.62% | BRL 5.46 | BRL 5.51 | BRL 5.41 | 954.50K |
| 2026-09-11 | BRL 5.55 | -1.25% | BRL 5.60 | BRL 5.66 | BRL 5.48 | 1.70M |
| 2026-09-10 | BRL 5.62 | +2.55% | BRL 5.44 | BRL 5.65 | BRL 5.37 | 1.57M |
| 2026-09-09 | BRL 5.48 | -4.36% | BRL 5.63 | BRL 5.71 | BRL 5.42 | 1.66M |
| 2026-09-08 | BRL 5.73 | +1.60% | BRL 5.68 | BRL 5.88 | BRL 5.64 | 3.38M |
| 2026-09-04 | BRL 5.64 | 0.00% | BRL 5.65 | BRL 5.67 | BRL 5.50 | 1.56M |
| 2026-09-03 | BRL 5.64 | +2.55% | BRL 5.53 | BRL 5.68 | BRL 5.53 | 2.53M |
| 2026-09-02 | BRL 5.50 | +3.97% | BRL 5.30 | BRL 5.63 | BRL 5.18 | 4.17M |
| 2026-09-01 | BRL 5.29 | +1.73% | BRL 5.20 | BRL 5.35 | BRL 5.18 | 1.67M |
| 2026-08-31 | BRL 5.20 | 0.00% | BRL 5.30 | BRL 5.30 | BRL 5.20 | 1.51M |
| 2026-08-28 | BRL 5.20 | -0.76% | BRL 5.25 | BRL 5.28 | BRL 5.15 | 882.20K |
| 2026-08-27 | BRL 5.24 | +2.14% | BRL 5.05 | BRL 5.29 | BRL 5.05 | 2.13M |
| 2026-08-26 | BRL 5.13 | -0.39% | BRL 5.13 | BRL 5.26 | BRL 5.10 | 4.26M |
| 2026-08-25 | BRL 5.15 | +1.98% | BRL 5.02 | BRL 5.15 | BRL 5.02 | 1.66M |
| 2026-08-24 | BRL 5.05 | +1.20% | BRL 4.98 | BRL 5.07 | BRL 4.92 | 1.29M |
| 2026-08-21 | BRL 4.99 | +1.42% | BRL 4.98 | BRL 5.10 | BRL 4.92 | 1.36M |
| 2026-08-20 | BRL 4.92 | -1.20% | BRL 4.90 | BRL 5.02 | BRL 4.89 | 740.10K |
| 2026-08-19 | BRL 4.98 | +0.81% | BRL 4.97 | BRL 5.04 | BRL 4.92 | 884.90K |
| 2026-08-18 | BRL 4.94 | +0.82% | BRL 4.88 | BRL 4.95 | BRL 4.75 | 1.33M |
| 2026-08-17 | BRL 4.90 | -1.61% | BRL 5.10 | BRL 5.10 | BRL 4.88 | 1.67M |
| 2026-08-14 | BRL 4.98 | -4.60% | BRL 5.20 | BRL 5.21 | BRL 4.90 | 2.83M |
| 2026-08-13 | BRL 5.22 | +1.36% | BRL 5.12 | BRL 5.25 | BRL 5.12 | 1.57M |
| 2026-08-12 | BRL 5.15 | +0.78% | BRL 5.12 | BRL 5.16 | BRL 5.09 | 1.81M |
| 2026-08-11 | BRL 5.11 | -3.40% | BRL 5.25 | BRL 5.32 | BRL 5.08 | 2.15M |
| 2026-08-10 | BRL 5.29 | +1.34% | BRL 5.18 | BRL 5.31 | BRL 5.16 | 3.71M |
| 2026-08-07 | BRL 5.22 | +1.95% | BRL 5.12 | BRL 5.27 | BRL 5.09 | 4.10M |
| 2026-08-06 | BRL 5.12 | +0.79% | BRL 5.30 | BRL 5.39 | BRL 5.04 | 2.50M |
| 2026-08-05 | BRL 5.08 | -0.20% | BRL 5.14 | BRL 5.15 | BRL 5.05 | 1.14M |
| 2026-08-04 | BRL 5.09 | -1.93% | BRL 5.21 | BRL 5.26 | BRL 5.04 | 1.11M |
| 2026-08-03 | BRL 5.19 | +1.76% | BRL 5.11 | BRL 5.22 | BRL 5.03 | 2.07M |
| 2026-07-31 | BRL 5.10 | 0.00% | BRL 5.10 | BRL 5.11 | BRL 4.87 | 1.26M |
| 2026-07-30 | BRL 5.10 | +1.39% | BRL 5.02 | BRL 5.12 | BRL 5.02 | 1.49M |
| 2026-07-29 | BRL 5.03 | -1.57% | BRL 5.12 | BRL 5.12 | BRL 4.94 | 1.90M |
| 2026-07-28 | BRL 5.11 | +0.99% | BRL 5.09 | BRL 5.22 | BRL 5.09 | 1.43M |
| 2026-07-27 | BRL 5.06 | +1.00% | BRL 5.04 | BRL 5.11 | BRL 4.99 | 1.07M |
| 2026-07-24 | BRL 5.01 | 0.00% | BRL 4.94 | BRL 5.09 | BRL 4.94 | 1.12M |
| 2026-07-23 | BRL 5.01 | -0.20% | BRL 4.96 | BRL 5.03 | BRL 4.89 | 1.34M |
| 2026-07-22 | BRL 5.02 | +1.41% | BRL 5.03 | BRL 5.03 | BRL 4.92 | 949.90K |
| 2026-07-21 | BRL 4.95 | -1.00% | BRL 5.03 | BRL 5.03 | BRL 4.88 | 1.17M |
| 2026-07-20 | BRL 5.00 | -1.77% | BRL 5.08 | BRL 5.14 | BRL 4.97 | 946.00K |
| 2026-07-17 | BRL 5.09 | -1.55% | BRL 5.15 | BRL 5.21 | BRL 4.99 | 2.08M |
| 2026-07-16 | BRL 5.17 | -0.39% | BRL 5.16 | BRL 5.25 | BRL 5.12 | 1.78M |
| 2026-07-15 | BRL 5.19 | +1.96% | BRL 5.10 | BRL 5.23 | BRL 5.06 | 2.37M |
| 2026-07-14 | BRL 5.09 | +2.83% | BRL 4.96 | BRL 5.13 | BRL 4.95 | 2.17M |
| 2026-07-13 | BRL 4.95 | -0.80% | BRL 4.90 | BRL 5.03 | BRL 4.87 | 875.80K |
| 2026-07-10 | BRL 4.99 | +2.67% | BRL 4.92 | BRL 5.02 | BRL 4.87 | 2.17M |
| 2026-07-09 | BRL 4.86 | +1.67% | BRL 4.78 | BRL 4.90 | BRL 4.76 | 858.90K |
| 2026-07-08 | BRL 4.78 | -1.24% | BRL 4.78 | BRL 4.85 | BRL 4.72 | 1.17M |
| 2026-07-07 | BRL 4.84 | -0.21% | BRL 4.83 | BRL 4.89 | BRL 4.81 | 1.84M |
| 2026-07-06 | BRL 4.85 | -2.22% | BRL 4.96 | BRL 4.96 | BRL 4.83 | 1.48M |
| 2026-07-03 | BRL 4.96 | +0.81% | BRL 4.96 | BRL 5.00 | BRL 4.88 | 738.00K |
| 2026-07-02 | BRL 4.92 | -0.61% | BRL 4.98 | BRL 5.05 | BRL 4.87 | 1.26M |
| 2026-07-01 | BRL 4.95 | -0.40% | BRL 4.91 | BRL 5.01 | BRL 4.83 | 1.90M |
| 2026-06-30 | BRL 4.97 | +0.40% | BRL 4.93 | BRL 5.05 | BRL 4.92 | 2.81M |
| 2026-06-29 | BRL 4.95 | -0.40% | BRL 4.93 | BRL 4.99 | BRL 4.90 | 1.35M |
| 2026-06-26 | BRL 4.97 | -1.00% | BRL 4.99 | BRL 5.11 | BRL 4.92 | 1.29M |
| 2026-06-25 | BRL 5.02 | +2.45% | BRL 4.93 | BRL 5.06 | BRL 4.88 | 2.37M |
| 2026-06-24 | BRL 4.90 | +1.45% | BRL 4.83 | BRL 4.95 | BRL 4.78 | 2.47M |
| 2026-06-23 | BRL 4.83 | 0.00% | BRL 4.71 | BRL 4.88 | BRL 4.71 | 1.08M |
| 2026-06-22 | BRL 4.83 | -0.21% | BRL 4.85 | BRL 4.91 | BRL 4.75 | 2.82M |
| 2026-06-19 | BRL 4.84 | +1.26% | BRL 4.79 | BRL 4.84 | BRL 4.72 | 1.05M |
| 2026-06-18 | BRL 4.78 | +0.21% | BRL 4.78 | BRL 4.90 | BRL 4.74 | 1.90M |
| 2026-06-17 | BRL 4.77 | -0.42% | BRL 4.83 | BRL 4.91 | BRL 4.72 | 4.37M |
| 2026-06-16 | BRL 4.79 | +1.27% | BRL 4.68 | BRL 4.84 | BRL 4.68 | 2.18M |
| 2026-06-15 | BRL 4.73 | -0.21% | BRL 4.80 | BRL 4.88 | BRL 4.73 | 1.70M |
| 2026-06-12 | BRL 4.74 | +1.94% | BRL 4.66 | BRL 4.77 | BRL 4.61 | 1.52M |
| 2026-06-11 | BRL 4.65 | +1.31% | BRL 4.63 | BRL 4.77 | BRL 4.54 | 2.07M |
| 2026-06-10 | BRL 4.59 | -2.13% | BRL 4.73 | BRL 4.73 | BRL 4.53 | 2.26M |
| 2026-06-09 | BRL 4.69 | +3.30% | BRL 4.55 | BRL 4.75 | BRL 4.55 | 1.45M |
| 2026-06-08 | BRL 4.54 | -1.30% | BRL 4.55 | BRL 4.60 | BRL 4.54 | 727.70K |
| 2026-06-05 | BRL 4.60 | -0.43% | BRL 4.55 | BRL 4.61 | BRL 4.53 | 1.24M |
| 2026-06-03 | BRL 4.62 | -2.94% | BRL 4.70 | BRL 4.74 | BRL 4.59 | 2.65M |
| 2026-06-02 | BRL 4.76 | +0.42% | BRL 4.75 | BRL 4.81 | BRL 4.69 | 1.44M |
| 2026-06-01 | BRL 4.74 | -0.42% | BRL 4.81 | BRL 4.82 | BRL 4.66 | 1.83M |
| 2026-05-29 | BRL 4.76 | -0.63% | BRL 4.80 | BRL 4.81 | BRL 4.67 | 3.32M |
| 2026-05-28 | BRL 4.79 | -2.04% | BRL 4.93 | BRL 4.93 | BRL 4.78 | 2.31M |
| 2026-05-27 | BRL 4.89 | -0.81% | BRL 4.90 | BRL 4.98 | BRL 4.89 | 1.34M |