Dexco S.A. (BVMF:DXCO3)
Brazil
· Delayed Price · Currency is BRL 5.14
-0.11 (-2.10%)
Apr 29, 2026, 5:07 PM GMT-3
Dexco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.21 | 5.25 | 5.13 | 5.25 | 5.25 | 0.38% | 1,245,300 |
| Apr 27, 2026 | 5.35 | 5.38 | 5.19 | 5.23 | 5.23 | -1.69% | 1,562,700 |
| Apr 24, 2026 | 5.33 | 5.41 | 5.28 | 5.32 | 5.32 | -0.93% | 1,169,900 |
| Apr 23, 2026 | 5.41 | 5.46 | 5.35 | 5.37 | 5.37 | -1.29% | 1,821,400 |
| Apr 22, 2026 | 5.62 | 5.66 | 5.38 | 5.44 | 5.44 | -4.06% | 2,062,900 |
| Apr 20, 2026 | 5.83 | 5.89 | 5.57 | 5.67 | 5.67 | -3.74% | 3,641,500 |
| Apr 17, 2026 | 5.87 | 5.98 | 5.80 | 5.89 | 5.89 | 1.55% | 3,465,900 |
| Apr 16, 2026 | 5.95 | 5.95 | 5.78 | 5.80 | 5.80 | -2.19% | 2,151,200 |
| Apr 15, 2026 | 5.56 | 5.94 | 5.56 | 5.93 | 5.93 | 4.96% | 3,575,400 |
| Apr 14, 2026 | 5.60 | 5.70 | 5.57 | 5.65 | 5.65 | 1.07% | 3,368,700 |
| Apr 13, 2026 | 5.35 | 5.62 | 5.35 | 5.59 | 5.59 | 2.95% | 2,306,900 |
| Apr 10, 2026 | 5.37 | 5.50 | 5.35 | 5.43 | 5.43 | 2.07% | 1,960,200 |
| Apr 9, 2026 | 5.27 | 5.37 | 5.18 | 5.32 | 5.32 | 1.92% | 2,298,500 |
| Apr 8, 2026 | 5.03 | 5.27 | 4.97 | 5.22 | 5.22 | 5.88% | 3,283,800 |
| Apr 7, 2026 | 4.98 | 5.06 | 4.81 | 4.93 | 4.93 | -1.79% | 2,042,200 |
| Apr 6, 2026 | 4.94 | 5.07 | 4.92 | 5.02 | 5.02 | 1.62% | 6,620,800 |
| Apr 2, 2026 | 4.80 | 4.95 | 4.74 | 4.94 | 4.94 | 1.86% | 2,472,500 |
| Apr 1, 2026 | 4.71 | 4.94 | 4.71 | 4.85 | 4.85 | 2.97% | 2,706,100 |
| Mar 31, 2026 | 4.55 | 4.71 | 4.50 | 4.71 | 4.71 | 5.37% | 5,672,200 |
| Mar 30, 2026 | 4.64 | 4.64 | 4.46 | 4.47 | 4.47 | -2.40% | 1,839,600 |
| Mar 27, 2026 | 4.60 | 4.63 | 4.52 | 4.58 | 4.58 | -1.08% | 2,423,400 |
| Mar 26, 2026 | 4.65 | 4.80 | 4.57 | 4.63 | 4.63 | -3.14% | 1,971,600 |
| Mar 25, 2026 | 4.73 | 4.84 | 4.70 | 4.78 | 4.78 | 2.80% | 2,327,200 |
| Mar 24, 2026 | 4.63 | 4.73 | 4.61 | 4.65 | 4.65 | -1.90% | 1,959,700 |
| Mar 23, 2026 | 4.50 | 4.74 | 4.50 | 4.74 | 4.74 | 6.28% | 2,544,100 |
| Mar 20, 2026 | 4.56 | 4.56 | 4.45 | 4.46 | 4.46 | -2.41% | 1,864,600 |
| Mar 19, 2026 | 4.60 | 4.60 | 4.45 | 4.57 | 4.57 | -1.08% | 2,766,800 |
| Mar 18, 2026 | 4.68 | 4.70 | 4.58 | 4.62 | 4.62 | -1.28% | 2,972,900 |
| Mar 17, 2026 | 4.65 | 4.77 | 4.63 | 4.68 | 4.68 | 0.86% | 2,487,600 |
| Mar 16, 2026 | 4.75 | 4.75 | 4.60 | 4.64 | 4.64 | -0.22% | 2,474,000 |
| Mar 13, 2026 | 4.75 | 4.79 | 4.65 | 4.65 | 4.65 | -1.90% | 2,583,800 |
| Mar 12, 2026 | 4.83 | 4.83 | 4.68 | 4.74 | 4.74 | -1.66% | 3,122,000 |
| Mar 11, 2026 | 4.80 | 4.90 | 4.77 | 4.82 | 4.82 | 0.42% | 1,606,200 |
| Mar 10, 2026 | 4.78 | 4.91 | 4.70 | 4.80 | 4.80 | 1.27% | 5,462,200 |
| Mar 9, 2026 | 4.67 | 4.78 | 4.63 | 4.74 | 4.74 | 1.07% | 2,845,300 |
| Mar 6, 2026 | 4.82 | 4.96 | 4.65 | 4.69 | 4.69 | -4.87% | 8,042,500 |
| Mar 5, 2026 | 5.18 | 5.19 | 4.90 | 4.93 | 4.93 | -6.27% | 9,544,900 |
| Mar 4, 2026 | 5.22 | 5.28 | 5.20 | 5.26 | 5.26 | 1.35% | 2,073,200 |
| Mar 3, 2026 | 5.18 | 5.27 | 5.09 | 5.19 | 5.19 | -2.63% | 6,429,700 |
| Mar 2, 2026 | 5.40 | 5.40 | 5.24 | 5.33 | 5.33 | -1.66% | 6,017,400 |
| Feb 27, 2026 | 5.61 | 5.61 | 5.40 | 5.42 | 5.42 | -3.39% | 3,004,900 |
| Feb 26, 2026 | 5.62 | 5.68 | 5.54 | 5.61 | 5.61 | -0.18% | 2,225,100 |
| Feb 25, 2026 | 5.74 | 5.76 | 5.53 | 5.62 | 5.62 | -1.92% | 2,246,700 |
| Feb 24, 2026 | 5.66 | 5.74 | 5.66 | 5.73 | 5.73 | 1.60% | 2,543,800 |
| Feb 23, 2026 | 5.67 | 5.70 | 5.58 | 5.64 | 5.64 | -1.40% | 1,611,200 |
| Feb 20, 2026 | 5.63 | 5.72 | 5.54 | 5.72 | 5.72 | 1.60% | 2,389,200 |
| Feb 19, 2026 | 5.55 | 5.67 | 5.54 | 5.63 | 5.63 | 1.26% | 2,340,900 |
| Feb 18, 2026 | 5.65 | 5.67 | 5.50 | 5.56 | 5.56 | -1.24% | 1,299,800 |
| Feb 13, 2026 | 5.65 | 5.65 | 5.51 | 5.63 | 5.63 | -0.71% | 2,174,300 |
| Feb 12, 2026 | 5.88 | 5.89 | 5.63 | 5.67 | 5.67 | -3.57% | 1,739,700 |
| Feb 11, 2026 | 5.74 | 6.02 | 5.74 | 5.88 | 5.88 | 2.44% | 1,866,800 |
| Feb 10, 2026 | 5.64 | 5.79 | 5.62 | 5.74 | 5.74 | 1.23% | 1,814,700 |
| Feb 9, 2026 | 5.60 | 5.69 | 5.56 | 5.67 | 5.67 | 1.43% | 1,577,900 |
| Feb 6, 2026 | 5.64 | 5.65 | 5.53 | 5.59 | 5.59 | -0.89% | 877,400 |
| Feb 5, 2026 | 5.62 | 5.72 | 5.60 | 5.64 | 5.64 | 1.08% | 1,133,000 |
| Feb 4, 2026 | 5.75 | 5.78 | 5.55 | 5.58 | 5.58 | -2.96% | 2,091,700 |
| Feb 3, 2026 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | 1.59% | 2,227,800 |
| Feb 2, 2026 | 5.73 | 5.79 | 5.61 | 5.66 | 5.66 | -1.22% | 1,875,000 |
| Jan 30, 2026 | 5.76 | 5.81 | 5.60 | 5.73 | 5.73 | -1.21% | 4,790,800 |
| Jan 29, 2026 | 6.11 | 6.22 | 5.73 | 5.80 | 5.80 | -4.76% | 4,733,700 |
| Jan 28, 2026 | 6.03 | 6.19 | 6.03 | 6.09 | 6.09 | 1.16% | 4,058,700 |
| Jan 27, 2026 | 5.94 | 6.11 | 5.94 | 6.02 | 6.02 | 2.03% | 3,149,200 |
| Jan 26, 2026 | 5.82 | 6.02 | 5.77 | 5.90 | 5.90 | 0.68% | 5,344,900 |
| Jan 23, 2026 | 5.80 | 5.94 | 5.68 | 5.86 | 5.86 | 1.56% | 2,278,700 |
| Jan 22, 2026 | 5.54 | 5.85 | 5.53 | 5.77 | 5.77 | 4.15% | 2,811,900 |
| Jan 21, 2026 | 5.37 | 5.57 | 5.36 | 5.54 | 5.54 | 4.14% | 3,107,100 |
| Jan 20, 2026 | 5.27 | 5.33 | 5.22 | 5.32 | 5.32 | 0.38% | 831,000 |
| Jan 19, 2026 | 5.18 | 5.31 | 5.18 | 5.30 | 5.30 | 0.76% | 1,269,300 |
| Jan 16, 2026 | 5.30 | 5.31 | 5.13 | 5.26 | 5.26 | -0.94% | 1,665,200 |
| Jan 15, 2026 | 5.38 | 5.39 | 5.26 | 5.31 | 5.31 | -1.48% | 1,790,500 |
| Jan 14, 2026 | 5.27 | 5.39 | 5.26 | 5.39 | 5.39 | 1.89% | 2,451,500 |
| Jan 13, 2026 | 5.32 | 5.37 | 5.20 | 5.29 | 5.29 | -1.12% | 1,645,900 |
| Jan 12, 2026 | 5.30 | 5.42 | 5.19 | 5.35 | 5.35 | 1.13% | 1,873,300 |
| Jan 9, 2026 | 5.27 | 5.29 | 5.21 | 5.29 | 5.29 | 1.34% | 1,604,700 |
| Jan 8, 2026 | 5.28 | 5.42 | 5.20 | 5.22 | 5.22 | -0.95% | 2,825,900 |
| Jan 7, 2026 | 5.30 | 5.32 | 5.17 | 5.27 | 5.27 | -0.38% | 2,343,900 |
| Jan 6, 2026 | 5.20 | 5.37 | 5.18 | 5.29 | 5.29 | 1.73% | 2,633,800 |
| Jan 5, 2026 | 5.05 | 5.21 | 4.97 | 5.20 | 5.20 | 3.59% | 2,888,900 |
| Jan 2, 2026 | 5.03 | 5.08 | 4.96 | 5.02 | 5.02 | 0.40% | 2,466,000 |
| Dec 30, 2025 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | -1.19% | 7,570,900 |
| Dec 29, 2025 | 5.14 | 5.15 | 5.01 | 5.06 | 5.06 | -1.17% | 3,013,800 |
| Dec 26, 2025 | 5.01 | 5.26 | 4.95 | 5.12 | 5.12 | 1.67% | 2,441,700 |
| Dec 23, 2025 | 4.96 | 5.06 | 4.96 | 5.04 | 5.04 | 1.27% | 1,608,768 |
| Dec 22, 2025 | 4.97 | 5.03 | 4.93 | 4.97 | 4.97 | -0.54% | 2,159,360 |
| Dec 19, 2025 | 4.72 | 5.05 | 4.71 | 5.00 | 5.00 | 6.66% | 6,544,608 |
| Dec 18, 2025 | 4.70 | 4.76 | 4.69 | 4.69 | 4.69 | 0.19% | 2,433,088 |
| Dec 17, 2025 | 4.73 | 4.75 | 4.63 | 4.68 | 4.68 | -1.68% | 2,612,288 |
| Dec 16, 2025 | 4.76 | 4.80 | 4.70 | 4.76 | 4.76 | -0.94% | 1,559,376 |
| Dec 15, 2025 | 4.78 | 4.84 | 4.75 | 4.80 | 4.80 | 0.76% | 2,230,368 |
| Dec 12, 2025 | 4.72 | 4.80 | 4.71 | 4.77 | 4.77 | 0.95% | 1,046,528 |
| Dec 11, 2025 | 4.72 | 4.76 | 4.70 | 4.72 | 4.72 | 0.38% | 601,888 |
| Dec 10, 2025 | 4.70 | 4.80 | 4.63 | 4.71 | 4.71 | 0.75% | 2,396,128 |
| Dec 9, 2025 | 4.63 | 4.76 | 4.55 | 4.67 | 4.67 | -0.19% | 2,210,768 |
| Dec 8, 2025 | 4.78 | 4.78 | 4.67 | 4.68 | 4.68 | -1.49% | 1,743,392 |
| Dec 5, 2025 | 4.82 | 4.92 | 4.67 | 4.75 | 4.75 | -1.66% | 3,350,368 |
| Dec 4, 2025 | 4.76 | 4.87 | 4.73 | 4.83 | 4.83 | 1.49% | 1,599,696 |
| Dec 3, 2025 | 4.80 | 4.86 | 4.71 | 4.76 | 4.76 | -0.75% | 1,663,984 |
| Dec 2, 2025 | 4.68 | 4.94 | 4.68 | 4.80 | 4.79 | 1.91% | 3,552,528 |
| Dec 1, 2025 | 4.76 | 4.76 | 4.64 | 4.71 | 4.71 | -0.76% | 955,696 |
| Nov 28, 2025 | 4.66 | 4.77 | 4.64 | 4.74 | 4.74 | 1.72% | 1,363,824 |