DexCom, Inc. (BVMF:D1EX34)
Brazil
· Delayed Price · Currency is BRL 6.87
-0.02 (-0.29%)
Last updated: Dec 3, 2025, 5:43 PM GMT-3
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | -0.74% | 1,850 |
| Sep 15, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.37% | 1 |
| Sep 12, 2025 | 8.20 | 8.20 | 8.08 | 8.13 | 8.13 | -0.85% | 1,770 |
| Sep 10, 2025 | 8.30 | 8.30 | 8.17 | 8.20 | 8.20 | -2.50% | 150 |
| Sep 8, 2025 | 8.50 | 8.52 | 8.41 | 8.41 | 8.41 | -3.89% | 150 |
| Sep 4, 2025 | 8.70 | 8.89 | 8.70 | 8.75 | 8.75 | 7.36% | 332 |
| Sep 2, 2025 | 8.15 | 8.19 | 8.11 | 8.15 | 8.15 | 0.49% | 114 |
| Aug 29, 2025 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | 0.12% | 17 |
| Aug 28, 2025 | 8.09 | 8.14 | 8.09 | 8.10 | 8.10 | -3.57% | 407 |
| Aug 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.08% | 2 |
| Aug 26, 2025 | 8.10 | 8.31 | 8.10 | 8.31 | 8.31 | 0.61% | 101 |
| Aug 25, 2025 | 8.47 | 8.47 | 8.24 | 8.26 | 8.26 | -5.71% | 150 |
| Aug 18, 2025 | 8.53 | 8.83 | 8.53 | 8.76 | 8.76 | 0.57% | 52 |
| Aug 15, 2025 | 8.38 | 8.76 | 8.38 | 8.71 | 8.71 | 1.75% | 21 |
| Aug 12, 2025 | 8.20 | 8.56 | 8.20 | 8.56 | 8.56 | 2.27% | 16 |
| Aug 8, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.36% | 1 |
| Aug 6, 2025 | 8.51 | 8.51 | 8.40 | 8.40 | 8.40 | -0.24% | 50 |
| Aug 4, 2025 | 8.87 | 8.87 | 8.38 | 8.42 | 8.42 | -3.99% | 227 |
| Aug 1, 2025 | 9.00 | 9.00 | 8.77 | 8.77 | 8.77 | -3.09% | 135 |
| Jul 31, 2025 | 9.52 | 9.52 | 9.05 | 9.05 | 9.05 | -10.04% | 100 |
| Jul 30, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.21% | 1,000 |
| Jul 29, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.71% | 125 |
| Jul 25, 2025 | 9.85 | 9.89 | 9.85 | 9.87 | 9.87 | 5.56% | 24 |
| Jul 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.17% | 20 |
| Jul 15, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -2.09% | 2 |
| Jul 1, 2025 | 9.17 | 9.17 | 9.08 | 9.08 | 9.08 | -3.40% | 10 |
| Jun 27, 2025 | 9.50 | 9.51 | 9.40 | 9.40 | 9.40 | 0.21% | 54 |
| Jun 26, 2025 | 9.37 | 9.38 | 9.37 | 9.38 | 9.38 | 7.82% | 12 |
| Jun 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.01% | 33 |
| Jun 17, 2025 | 9.01 | 9.06 | 8.97 | 8.97 | 8.97 | -1.64% | 50 |
| Jun 13, 2025 | 9.19 | 9.19 | 9.12 | 9.12 | 9.12 | -1.19% | 150 |
| Jun 12, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - | 100 |
| Jun 11, 2025 | 9.50 | 9.50 | 9.23 | 9.23 | 9.23 | -1.81% | 32 |
| Jun 10, 2025 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | -2.08% | 58 |
| Jun 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 2 |
| Jun 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | 1 |
| Jun 4, 2025 | 9.82 | 9.83 | 9.73 | 9.75 | 9.75 | -0.61% | 85 |