DexCom, Inc. (BVMF:D1EX34)
Brazil
· Delayed Price · Currency is BRL 7.45
-0.18 (-2.36%)
Last updated: Mar 5, 2026, 5:23 PM GMT-3
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.52% | 50 |
| Mar 3, 2026 | 7.67 | 7.70 | 7.67 | 7.67 | 7.67 | 1.05% | 859 |
| Mar 2, 2026 | 7.51 | 7.59 | 7.49 | 7.59 | 7.59 | -0.13% | 643 |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 4,432 |
| Feb 25, 2026 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | -0.53% | 4,158 |
| Feb 24, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.18% | 4,352 |
| Feb 23, 2026 | 7.60 | 7.66 | 7.60 | 7.63 | 7.63 | 1.60% | 256 |
| Feb 20, 2026 | 7.54 | 7.54 | 7.50 | 7.51 | 7.51 | -1.44% | 247 |
| Feb 18, 2026 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | 12.39% | 255 |
| Feb 13, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 43 |
| Feb 12, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.56% | 21 |
| Feb 11, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.13% | 20 |
| Feb 10, 2026 | 7.18 | 7.18 | 7.11 | 7.11 | 7.11 | -1.39% | 4 |
| Feb 9, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.23% | 66 |
| Feb 6, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | -1.75% | 38 |
| Feb 4, 2026 | 7.63 | 7.63 | 7.42 | 7.43 | 7.43 | -1.59% | 28,347 |
| Feb 3, 2026 | 7.53 | 7.55 | 7.49 | 7.55 | 7.55 | -1.69% | 25,581 |
| Feb 2, 2026 | 8.08 | 8.08 | 7.68 | 7.68 | 7.68 | 2.67% | 2,232 |
| Jan 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.09% | 7 |
| Jan 29, 2026 | 7.61 | 7.64 | 7.61 | 7.64 | 7.64 | -5.45% | 50 |
| Jan 28, 2026 | 7.67 | 8.08 | 7.56 | 8.08 | 8.08 | 3.99% | 5,082 |
| Jan 26, 2026 | 7.69 | 7.81 | 7.69 | 7.77 | 7.77 | 0.91% | 2,396 |
| Jan 23, 2026 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | -0.77% | 595 |
| Jan 22, 2026 | 7.73 | 8.01 | 7.72 | 7.76 | 7.76 | 0.65% | 40 |
| Jan 21, 2026 | 7.67 | 7.74 | 7.63 | 7.71 | 7.71 | 1.58% | 948 |
| Jan 20, 2026 | 7.61 | 7.61 | 7.58 | 7.59 | 7.59 | 0.93% | 948 |
| Jan 19, 2026 | 7.97 | 7.97 | 7.52 | 7.52 | 7.52 | -0.79% | 72 |
| Jan 16, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.13% | 1 |
| Jan 14, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.93% | 100 |
| Jan 13, 2026 | 7.60 | 7.64 | 7.50 | 7.50 | 7.50 | -1.19% | 231 |
| Jan 12, 2026 | 7.23 | 7.75 | 7.23 | 7.59 | 7.59 | 4.83% | 200 |
| Jan 9, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.50% | 2 |
| Jan 8, 2026 | 7.46 | 7.46 | 7.33 | 7.35 | 7.35 | 0.27% | 50 |
| Jan 5, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -2.14% | 1,133 |
| Dec 30, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.93% | 13 |
| Dec 29, 2025 | 7.55 | 7.58 | 7.55 | 7.56 | 7.56 | 1.20% | 60 |
| Dec 26, 2025 | 7.52 | 7.52 | 7.43 | 7.47 | 7.47 | -1.19% | 428 |
| Dec 23, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 13 |
| Dec 22, 2025 | 7.37 | 7.56 | 7.37 | 7.56 | 7.56 | 1.75% | 164 |
| Dec 18, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 2.62% | 20 |
| Dec 17, 2025 | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | 0.42% | 1,310 |
| Dec 15, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.14% | 1 |
| Dec 12, 2025 | 7.28 | 7.30 | 7.22 | 7.22 | 7.22 | -3.22% | 169 |
| Dec 11, 2025 | 7.38 | 7.46 | 7.38 | 7.46 | 7.46 | 0.54% | 41 |
| Dec 10, 2025 | 7.35 | 7.42 | 7.35 | 7.42 | 7.42 | 4.95% | 112 |
| Dec 9, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.70% | 1 |
| Dec 8, 2025 | 7.22 | 7.22 | 7.12 | 7.12 | 7.12 | -0.28% | 388 |
| Dec 5, 2025 | 7.17 | 7.20 | 7.14 | 7.14 | 7.14 | 3.48% | 1,627 |
| Dec 4, 2025 | 6.83 | 6.90 | 6.83 | 6.90 | 6.90 | 0.44% | 723 |
| Dec 3, 2025 | 6.84 | 6.88 | 6.84 | 6.87 | 6.87 | -0.29% | 1,043 |
| Dec 2, 2025 | 6.93 | 6.95 | 6.88 | 6.89 | 6.89 | 1.17% | 301 |
| Dec 1, 2025 | 6.62 | 6.92 | 6.62 | 6.81 | 6.81 | 0.74% | 3,232 |
| Nov 28, 2025 | 6.78 | 6.83 | 6.74 | 6.76 | 6.76 | -0.15% | 2,009 |
| Nov 27, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 2.11% | 3 |
| Nov 26, 2025 | 6.73 | 6.73 | 6.63 | 6.63 | 6.63 | -0.30% | 101 |
| Nov 25, 2025 | 6.71 | 6.73 | 6.63 | 6.65 | 6.65 | -1.34% | 282 |
| Nov 24, 2025 | 6.56 | 6.74 | 6.56 | 6.74 | 6.74 | 3.06% | 964 |
| Nov 21, 2025 | 6.34 | 6.61 | 6.34 | 6.54 | 6.54 | 2.83% | 1,706 |
| Nov 19, 2025 | 6.46 | 6.46 | 6.36 | 6.36 | 6.36 | -0.47% | 33 |
| Nov 18, 2025 | 6.38 | 6.39 | 6.38 | 6.39 | 6.39 | 2.90% | 2 |
| Nov 17, 2025 | 6.22 | 6.23 | 6.19 | 6.21 | 6.21 | -0.32% | 330 |
| Nov 14, 2025 | 6.39 | 6.39 | 6.23 | 6.23 | 6.23 | -1.11% | 380 |
| Nov 13, 2025 | 6.30 | 6.38 | 6.30 | 6.30 | 6.30 | -0.16% | 521 |
| Nov 12, 2025 | 6.15 | 6.31 | 6.15 | 6.31 | 6.31 | 3.10% | 46,004 |
| Nov 11, 2025 | 5.82 | 6.12 | 5.82 | 6.12 | 6.12 | 4.62% | 8,171 |
| Nov 10, 2025 | 5.88 | 5.88 | 5.84 | 5.85 | 5.85 | - | 108 |
| Nov 7, 2025 | 6.26 | 6.26 | 5.85 | 5.85 | 5.85 | -5.49% | 2,677 |
| Nov 6, 2025 | 6.36 | 6.36 | 6.12 | 6.19 | 6.19 | -1.59% | 2,619 |
| Nov 5, 2025 | 6.63 | 6.63 | 6.29 | 6.29 | 6.29 | -4.84% | 553 |
| Nov 4, 2025 | 6.49 | 6.61 | 6.35 | 6.61 | 6.61 | 3.12% | 398 |
| Nov 3, 2025 | 6.30 | 6.47 | 6.27 | 6.41 | 6.41 | 1.58% | 3,554 |
| Oct 31, 2025 | 6.23 | 6.44 | 6.14 | 6.31 | 6.31 | -14.84% | 9,046 |
| Oct 30, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.65% | 300 |
| Oct 29, 2025 | 7.32 | 7.32 | 7.29 | 7.29 | 7.29 | -1.09% | 63 |
| Oct 28, 2025 | 7.45 | 7.45 | 7.28 | 7.37 | 7.37 | -2.77% | 1,382 |
| Oct 27, 2025 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | -2.70% | 22 |
| Oct 24, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.04% | 1 |
| Oct 23, 2025 | 7.64 | 7.71 | 7.63 | 7.71 | 7.71 | 1.05% | 956 |
| Oct 22, 2025 | 7.56 | 7.70 | 7.56 | 7.63 | 7.63 | 1.46% | 889 |
| Oct 21, 2025 | 7.49 | 7.52 | 7.49 | 7.52 | 7.52 | 6.06% | 68 |
| Oct 15, 2025 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | -0.84% | 21 |
| Oct 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.42% | 1 |
| Oct 13, 2025 | 7.21 | 7.21 | 7.12 | 7.12 | 7.12 | -1.11% | 22 |
| Oct 10, 2025 | 7.43 | 7.43 | 7.20 | 7.20 | 7.20 | -1.37% | 420 |
| Oct 9, 2025 | 7.22 | 7.36 | 7.22 | 7.30 | 7.30 | 3.25% | 707 |
| Oct 8, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.14% | 1 |
| Oct 7, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | 0.71% | 2 |
| Oct 6, 2025 | 7.29 | 7.29 | 7.03 | 7.03 | 7.03 | -2.50% | 301 |
| Oct 3, 2025 | 7.19 | 7.21 | 7.18 | 7.21 | 7.21 | 1.26% | 856 |
| Oct 2, 2025 | 7.02 | 7.12 | 6.97 | 7.12 | 7.12 | 1.86% | 302 |
| Oct 1, 2025 | 7.05 | 7.05 | 6.78 | 6.99 | 6.99 | -2.51% | 1,355 |
| Sep 30, 2025 | 7.09 | 7.17 | 7.09 | 7.17 | 7.17 | 2.28% | 50 |
| Sep 29, 2025 | 7.10 | 7.10 | 6.93 | 7.01 | 7.01 | -2.09% | 449 |
| Sep 26, 2025 | 7.35 | 7.36 | 7.13 | 7.16 | 7.16 | -2.05% | 54 |
| Sep 25, 2025 | 7.03 | 7.31 | 7.03 | 7.31 | 7.31 | 1.81% | 50 |
| Sep 24, 2025 | 7.29 | 7.29 | 7.18 | 7.18 | 7.18 | -1.51% | 102 |
| Sep 23, 2025 | 7.31 | 7.31 | 7.29 | 7.29 | 7.29 | -2.15% | 191 |
| Sep 22, 2025 | 7.25 | 7.45 | 7.17 | 7.45 | 7.45 | 3.91% | 1,345 |
| Sep 19, 2025 | 8.11 | 8.11 | 7.15 | 7.17 | 7.17 | -10.38% | 2,610 |
| Sep 18, 2025 | 7.81 | 8.00 | 7.75 | 8.00 | 8.00 | -1.23% | 1,378 |