Dexco S.A. (BVMF:DXCO3)
Brazil
· Delayed Price · Currency is BRL 5.32
-0.09 (-1.66%)
At close: Dec 5, 2025
Dexco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.40 | 5.51 | 5.23 | 5.32 | 5.32 | -1.66% | 2,991,400 |
| Dec 4, 2025 | 5.33 | 5.45 | 5.30 | 5.41 | 5.41 | 1.50% | 1,428,300 |
| Dec 3, 2025 | 5.37 | 5.44 | 5.28 | 5.33 | 5.33 | -0.74% | 1,485,700 |
| Dec 2, 2025 | 5.24 | 5.53 | 5.24 | 5.37 | 5.37 | 1.90% | 3,171,900 |
| Dec 1, 2025 | 5.33 | 5.33 | 5.20 | 5.27 | 5.27 | -0.75% | 853,300 |
| Nov 28, 2025 | 5.22 | 5.34 | 5.20 | 5.31 | 5.31 | 1.72% | 1,217,700 |
| Nov 27, 2025 | 5.21 | 5.26 | 5.19 | 5.22 | 5.22 | -0.19% | 732,500 |
| Nov 26, 2025 | 5.15 | 5.24 | 5.12 | 5.23 | 5.23 | 1.95% | 1,298,700 |
| Nov 25, 2025 | 5.08 | 5.15 | 5.07 | 5.13 | 5.13 | 0.98% | 1,211,800 |
| Nov 24, 2025 | 5.10 | 5.18 | 5.08 | 5.08 | 5.08 | -0.39% | 1,988,500 |
| Nov 21, 2025 | 5.31 | 5.32 | 5.09 | 5.10 | 5.10 | -4.49% | 3,919,200 |
| Nov 19, 2025 | 5.31 | 5.37 | 5.29 | 5.34 | 5.34 | - | 1,544,500 |
| Nov 18, 2025 | 5.34 | 5.40 | 5.28 | 5.34 | 5.34 | -0.37% | 1,416,300 |
| Nov 17, 2025 | 5.35 | 5.38 | 5.31 | 5.36 | 5.36 | -0.19% | 1,427,600 |
| Nov 14, 2025 | 5.35 | 5.38 | 5.23 | 5.37 | 5.37 | 0.19% | 2,555,300 |
| Nov 13, 2025 | 5.40 | 5.46 | 5.36 | 5.36 | 5.36 | -1.29% | 922,800 |
| Nov 12, 2025 | 5.38 | 5.43 | 5.34 | 5.43 | 5.43 | 0.74% | 1,270,200 |
| Nov 11, 2025 | 5.27 | 5.42 | 5.27 | 5.39 | 5.39 | 2.86% | 5,673,200 |
| Nov 10, 2025 | 5.28 | 5.37 | 5.21 | 5.24 | 5.24 | -1.13% | 3,436,100 |
| Nov 7, 2025 | 5.40 | 5.40 | 5.19 | 5.30 | 5.30 | -1.85% | 2,800,800 |
| Nov 6, 2025 | 5.41 | 5.52 | 5.32 | 5.40 | 5.40 | -1.28% | 3,311,800 |
| Nov 5, 2025 | 5.26 | 5.47 | 5.23 | 5.47 | 5.47 | 3.40% | 2,544,400 |
| Nov 4, 2025 | 5.24 | 5.29 | 5.22 | 5.29 | 5.29 | 0.76% | 1,438,700 |
| Nov 3, 2025 | 5.38 | 5.38 | 5.25 | 5.25 | 5.25 | -2.05% | 2,177,800 |
| Oct 31, 2025 | 5.25 | 5.39 | 5.21 | 5.36 | 5.36 | 2.10% | 7,705,400 |
| Oct 30, 2025 | 5.11 | 5.27 | 5.05 | 5.25 | 5.25 | 1.94% | 943,000 |
| Oct 29, 2025 | 5.20 | 5.26 | 5.15 | 5.15 | 5.15 | -1.34% | 1,646,200 |
| Oct 28, 2025 | 5.25 | 5.25 | 5.18 | 5.22 | 5.22 | -0.19% | 882,200 |
| Oct 27, 2025 | 5.26 | 5.33 | 5.23 | 5.23 | 5.23 | -0.38% | 993,100 |
| Oct 24, 2025 | 5.26 | 5.34 | 5.25 | 5.25 | 5.25 | -0.57% | 1,433,500 |
| Oct 23, 2025 | 5.24 | 5.30 | 5.21 | 5.28 | 5.28 | 0.76% | 5,997,500 |
| Oct 22, 2025 | 5.26 | 5.29 | 5.19 | 5.24 | 5.24 | -0.76% | 1,034,300 |
| Oct 21, 2025 | 5.28 | 5.34 | 5.16 | 5.28 | 5.28 | -0.56% | 1,494,500 |
| Oct 20, 2025 | 5.20 | 5.36 | 5.18 | 5.31 | 5.31 | 2.71% | 1,763,900 |
| Oct 17, 2025 | 5.08 | 5.17 | 5.03 | 5.17 | 5.17 | 2.38% | 1,769,700 |
| Oct 16, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 0.60% | 2,147,900 |
| Oct 15, 2025 | 4.96 | 5.07 | 4.96 | 5.02 | 5.02 | 1.01% | 2,971,200 |
| Oct 14, 2025 | 5.11 | 5.11 | 4.97 | 4.97 | 4.97 | -1.00% | 2,024,600 |
| Oct 13, 2025 | 5.02 | 5.06 | 4.97 | 5.02 | 5.02 | 0.40% | 2,673,500 |
| Oct 10, 2025 | 5.16 | 5.16 | 4.96 | 5.00 | 5.00 | -3.10% | 4,222,700 |
| Oct 9, 2025 | 5.30 | 5.32 | 5.12 | 5.16 | 5.16 | -2.09% | 8,069,700 |
| Oct 8, 2025 | 5.27 | 5.39 | 5.25 | 5.27 | 5.27 | -0.57% | 3,367,700 |
| Oct 7, 2025 | 5.34 | 5.35 | 5.25 | 5.30 | 5.30 | -1.49% | 2,970,900 |
| Oct 6, 2025 | 5.45 | 5.47 | 5.31 | 5.38 | 5.38 | -1.28% | 2,312,800 |
| Oct 3, 2025 | 5.58 | 5.58 | 5.43 | 5.45 | 5.45 | -1.98% | 2,071,100 |
| Oct 2, 2025 | 5.72 | 5.73 | 5.51 | 5.56 | 5.56 | -2.97% | 2,199,600 |
| Oct 1, 2025 | 5.79 | 5.88 | 5.70 | 5.73 | 5.73 | -1.21% | 1,692,200 |
| Sep 30, 2025 | 5.83 | 5.89 | 5.74 | 5.80 | 5.80 | -0.51% | 5,556,200 |
| Sep 29, 2025 | 5.78 | 5.83 | 5.74 | 5.83 | 5.83 | 1.57% | 3,338,100 |
| Sep 26, 2025 | 5.76 | 5.82 | 5.70 | 5.74 | 5.74 | -0.35% | 2,017,900 |
| Sep 25, 2025 | 5.85 | 5.85 | 5.70 | 5.76 | 5.76 | -1.37% | 3,075,000 |
| Sep 24, 2025 | 5.88 | 5.94 | 5.77 | 5.84 | 5.84 | -1.35% | 2,078,800 |
| Sep 23, 2025 | 5.95 | 6.03 | 5.88 | 5.92 | 5.92 | -1.00% | 1,680,700 |
| Sep 22, 2025 | 5.98 | 6.04 | 5.88 | 5.98 | 5.98 | -0.66% | 1,793,400 |
| Sep 19, 2025 | 6.05 | 6.13 | 5.97 | 6.02 | 6.02 | - | 1,618,100 |
| Sep 18, 2025 | 5.95 | 6.08 | 5.90 | 6.02 | 6.02 | 1.86% | 2,282,400 |
| Sep 17, 2025 | 5.84 | 6.10 | 5.84 | 5.91 | 5.91 | 0.51% | 2,624,000 |
| Sep 16, 2025 | 5.93 | 5.99 | 5.79 | 5.88 | 5.88 | -0.68% | 1,856,300 |
| Sep 15, 2025 | 5.79 | 6.03 | 5.77 | 5.92 | 5.92 | 2.60% | 3,370,800 |
| Sep 12, 2025 | 6.00 | 6.00 | 5.73 | 5.77 | 5.77 | -3.99% | 2,214,700 |
| Sep 11, 2025 | 5.65 | 6.03 | 5.65 | 6.01 | 6.01 | 5.62% | 2,567,500 |
| Sep 10, 2025 | 5.69 | 5.74 | 5.66 | 5.69 | 5.69 | 0.35% | 731,500 |
| Sep 9, 2025 | 5.70 | 5.79 | 5.66 | 5.67 | 5.67 | - | 855,200 |
| Sep 8, 2025 | 5.76 | 5.82 | 5.63 | 5.67 | 5.67 | -1.73% | 1,515,600 |
| Sep 5, 2025 | 5.61 | 5.83 | 5.61 | 5.77 | 5.77 | 3.78% | 2,759,800 |
| Sep 4, 2025 | 5.44 | 5.62 | 5.44 | 5.56 | 5.56 | 2.39% | 3,927,300 |
| Sep 3, 2025 | 5.53 | 5.53 | 5.43 | 5.43 | 5.43 | -1.45% | 4,246,400 |
| Sep 2, 2025 | 5.69 | 5.71 | 5.44 | 5.51 | 5.51 | -4.34% | 3,202,000 |
| Sep 1, 2025 | 5.73 | 5.79 | 5.66 | 5.76 | 5.76 | 0.35% | 761,100 |
| Aug 29, 2025 | 5.76 | 5.90 | 5.74 | 5.74 | 5.74 | -1.03% | 1,245,000 |
| Aug 28, 2025 | 5.69 | 5.83 | 5.69 | 5.80 | 5.80 | 2.47% | 1,678,100 |
| Aug 27, 2025 | 5.66 | 5.71 | 5.61 | 5.66 | 5.66 | - | 764,700 |
| Aug 26, 2025 | 5.72 | 5.75 | 5.66 | 5.66 | 5.66 | -0.88% | 799,400 |
| Aug 25, 2025 | 5.71 | 5.75 | 5.64 | 5.71 | 5.71 | - | 823,200 |
| Aug 22, 2025 | 5.63 | 5.74 | 5.60 | 5.71 | 5.71 | 1.96% | 1,366,900 |
| Aug 21, 2025 | 5.60 | 5.65 | 5.57 | 5.60 | 5.60 | -0.53% | 860,000 |
| Aug 20, 2025 | 5.60 | 5.65 | 5.57 | 5.63 | 5.63 | 0.36% | 1,417,700 |
| Aug 19, 2025 | 5.73 | 5.78 | 5.55 | 5.61 | 5.61 | -3.44% | 1,366,800 |
| Aug 18, 2025 | 5.69 | 5.86 | 5.67 | 5.81 | 5.81 | 2.29% | 2,004,100 |
| Aug 15, 2025 | 5.69 | 5.82 | 5.65 | 5.68 | 5.68 | -0.70% | 1,549,800 |
| Aug 14, 2025 | 5.68 | 5.75 | 5.62 | 5.72 | 5.72 | 1.06% | 1,151,000 |
| Aug 13, 2025 | 5.62 | 5.71 | 5.60 | 5.66 | 5.66 | - | 1,289,700 |
| Aug 12, 2025 | 5.62 | 5.75 | 5.60 | 5.66 | 5.66 | 1.07% | 3,243,800 |
| Aug 11, 2025 | 5.74 | 5.77 | 5.60 | 5.60 | 5.60 | -2.78% | 1,897,000 |
| Aug 8, 2025 | 5.76 | 5.89 | 5.65 | 5.76 | 5.76 | -0.52% | 1,694,200 |
| Aug 7, 2025 | 5.80 | 5.90 | 5.57 | 5.79 | 5.79 | -0.69% | 3,003,100 |
| Aug 6, 2025 | 5.61 | 5.86 | 5.61 | 5.83 | 5.83 | 3.92% | 2,286,400 |
| Aug 5, 2025 | 5.60 | 5.69 | 5.59 | 5.61 | 5.61 | -0.36% | 1,133,700 |
| Aug 4, 2025 | 5.69 | 5.70 | 5.58 | 5.63 | 5.63 | 0.36% | 968,900 |
| Aug 1, 2025 | 5.64 | 5.79 | 5.60 | 5.61 | 5.61 | -0.71% | 2,744,900 |
| Jul 31, 2025 | 5.70 | 5.74 | 5.60 | 5.65 | 5.65 | -0.88% | 2,187,100 |
| Jul 30, 2025 | 5.65 | 5.78 | 5.60 | 5.70 | 5.70 | 1.24% | 2,885,400 |
| Jul 29, 2025 | 5.65 | 5.72 | 5.63 | 5.63 | 5.63 | -0.71% | 1,837,900 |
| Jul 28, 2025 | 5.83 | 5.90 | 5.61 | 5.67 | 5.67 | -2.24% | 3,772,700 |
| Jul 25, 2025 | 5.69 | 5.83 | 5.63 | 5.80 | 5.80 | 4.32% | 4,813,900 |
| Jul 24, 2025 | 5.37 | 5.77 | 5.36 | 5.56 | 5.56 | 2.96% | 5,333,300 |
| Jul 23, 2025 | 5.47 | 5.49 | 5.33 | 5.40 | 5.40 | -1.28% | 2,427,300 |
| Jul 22, 2025 | 5.40 | 5.54 | 5.39 | 5.47 | 5.47 | 1.30% | 2,859,700 |
| Jul 21, 2025 | 5.14 | 5.46 | 5.14 | 5.40 | 5.40 | 5.06% | 3,510,100 |
| Jul 18, 2025 | 5.18 | 5.25 | 5.11 | 5.14 | 5.14 | -0.96% | 2,724,000 |