Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
DXCO3 - DEXCO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 5,08 | 5,16 | +1,98% | 5,03 | 5,17 | 5,13 | 5,15 | 5,17 | 4.959 | 2.369.838.400 |
| 16/4/2025 | 5,04 | 5,06 | 0,00% | 5,00 | 5,09 | 5,05 | 5,06 | 5,07 | 7.820 | 1.864.097.400 |
| 15/4/2025 | 5,13 | 5,06 | -1,75% | 5,02 | 5,15 | 5,07 | 5,05 | 5,06 | 6.655 | 1.843.415.200 |
| 14/4/2025 | 5,23 | 5,15 | -0,96% | 5,07 | 5,25 | 5,13 | 5,13 | 5,15 | 6.138 | 1.656.713.600 |
| 11/4/2025 | 5,15 | 5,20 | +1,17% | 5,09 | 5,21 | 5,16 | 5,18 | 5,20 | 5.179 | 1.225.225.500 |
| 10/4/2025 | 5,21 | 5,14 | -1,15% | 5,03 | 5,27 | 5,12 | 5,12 | 5,15 | 4.471 | 1.655.221.900 |
| 9/4/2025 | 5,15 | 5,20 | +0,97% | 5,05 | 5,30 | 5,18 | 5,17 | 5,21 | 10.740 | 4.061.744.900 |
| 8/4/2025 | 5,32 | 5,15 | -3,01% | 5,15 | 5,42 | 5,24 | 5,14 | 5,15 | 5.442 | 1.601.199.800 |
| 7/4/2025 | 5,31 | 5,31 | -1,30% | 5,15 | 5,46 | 5,32 | 5,30 | 5,32 | 10.084 | 1.543.390.900 |
| 4/4/2025 | 5,62 | 5,38 | -4,78% | 5,32 | 5,62 | 5,41 | 5,36 | 5,38 | 4.343 | 1.627.823.600 |
| 3/4/2025 | 5,54 | 5,65 | +1,07% | 5,54 | 5,82 | 5,68 | 5,62 | 5,67 | 9.160 | 1.744.267.300 |
| 2/4/2025 | 5,48 | 5,59 | +2,01% | 5,45 | 5,67 | 5,57 | 5,58 | 5,64 | 8.891 | 2.081.358.700 |
| 1/4/2025 | 5,41 | 5,48 | +1,86% | 5,35 | 5,59 | 5,51 | 5,47 | 5,52 | 7.697 | 1.864.685.800 |
| 31/3/2025 | 5,50 | 5,38 | -2,36% | 5,34 | 5,50 | 5,39 | 5,38 | 5,39 | 4.441 | 2.137.127.300 |
| 28/3/2025 | 5,64 | 5,51 | -3,16% | 5,51 | 5,67 | 5,56 | 5,51 | 5,52 | 3.493 | 936.350.500 |
| 27/3/2025 | 5,58 | 5,69 | +1,97% | 5,53 | 5,78 | 5,70 | 5,66 | 5,70 | 5.607 | 2.017.867.700 |
| 26/3/2025 | 5,53 | 5,58 | +0,36% | 5,53 | 5,66 | 5,58 | 5,57 | 5,58 | 2.932 | 610.436.100 |
| 25/3/2025 | 5,50 | 5,56 | +1,83% | 5,49 | 5,65 | 5,55 | 5,53 | 5,57 | 11.820 | 1.690.342.800 |
| 24/3/2025 | 5,62 | 5,46 | -3,53% | 5,46 | 5,66 | 5,51 | 5,46 | 5,53 | 5.100 | 1.172.096.600 |
| 21/3/2025 | 5,70 | 5,66 | -0,18% | 5,61 | 5,70 | 5,66 | 5,66 | 5,68 | 4.648 | 881.684.500 |
| 20/3/2025 | 5,74 | 5,67 | -1,22% | 5,63 | 5,83 | 5,70 | 5,65 | 5,67 | 3.100 | 761.930.500 |
| 19/3/2025 | 5,69 | 5,74 | +1,23% | 5,61 | 5,87 | 5,73 | 5,69 | 5,74 | 11.192 | 1.758.777.500 |
| 18/3/2025 | 5,67 | 5,67 | -1,05% | 5,61 | 5,73 | 5,65 | 5,66 | 5,68 | 5.418 | 1.232.617.800 |
| 17/3/2025 | 5,59 | 5,73 | +2,50% | 5,53 | 5,77 | 5,69 | 5,70 | 5,74 | 14.520 | 2.276.246.600 |
| 14/3/2025 | 5,53 | 5,59 | +1,08% | 5,42 | 5,66 | 5,58 | 5,58 | 5,62 | 5.254 | 1.094.931.000 |
| 13/3/2025 | 5,52 | 5,53 | -1,07% | 5,27 | 5,64 | 5,49 | 5,50 | 5,54 | 9.154 | 2.929.546.400 |
| 12/3/2025 | 5,70 | 5,59 | -1,41% | 5,56 | 5,70 | 5,60 | 5,59 | 5,62 | 6.336 | 1.396.357.000 |
| 11/3/2025 | 5,82 | 5,67 | -2,07% | 5,62 | 5,82 | 5,67 | 5,65 | 5,67 | 4.449 | 1.420.322.200 |
| 10/3/2025 | 5,76 | 5,79 | 0,00% | 5,72 | 5,90 | 5,82 | 5,79 | 5,81 | 5.230 | 1.346.981.900 |
| 7/3/2025 | 5,64 | 5,79 | +2,48% | 5,60 | 5,82 | 5,72 | 5,76 | 5,80 | 7.573 | 1.777.816.200 |
| 6/3/2025 | 5,67 | 5,65 | -0,18% | 5,62 | 5,76 | 5,67 | 5,63 | 5,68 | 7.265 | 1.318.535.700 |
| 5/3/2025 | 5,65 | 5,66 | +0,18% | 5,60 | 5,75 | 5,65 | 5,66 | 5,67 | 5.158 | 1.236.037.500 |
| 28/2/2025 | 5,83 | 5,65 | -3,91% | 5,62 | 5,89 | 5,71 | 5,65 | 5,70 | 3.998 | 1.516.367.700 |
| 27/2/2025 | 5,80 | 5,88 | +0,86% | 5,80 | 5,94 | 5,86 | 5,85 | 5,88 | 4.948 | 1.831.009.200 |
| 26/2/2025 | 6,04 | 5,83 | -2,83% | 5,79 | 6,07 | 5,83 | 5,79 | 5,83 | 12.054 | 2.386.341.600 |
| 25/2/2025 | 6,04 | 6,00 | +0,17% | 5,94 | 6,04 | 5,98 | 6,00 | 6,01 | 3.854 | 742.471.000 |
| 24/2/2025 | 6,26 | 5,99 | -3,54% | 5,98 | 6,26 | 6,08 | 5,98 | 6,01 | 2.753 | 579.348.000 |
| 21/2/2025 | 6,25 | 6,21 | -0,16% | 6,16 | 6,33 | 6,22 | 6,17 | 6,22 | 3.804 | 1.018.553.100 |
| 20/2/2025 | 6,18 | 6,22 | +1,30% | 6,12 | 6,23 | 6,16 | 6,18 | 6,22 | 4.487 | 1.060.330.600 |
| 19/2/2025 | 6,27 | 6,14 | -2,54% | 6,09 | 6,28 | 6,15 | 6,10 | 6,15 | 4.939 | 1.067.608.300 |
| 18/2/2025 | 6,40 | 6,30 | -1,10% | 6,27 | 6,42 | 6,32 | 6,30 | 6,31 | 3.710 | 912.542.300 |
| 17/2/2025 | 6,34 | 6,37 | +0,95% | 6,28 | 6,44 | 6,37 | 6,37 | 6,42 | 5.361 | 1.044.695.000 |
| 14/2/2025 | 6,11 | 6,31 | +3,78% | 6,11 | 6,37 | 6,28 | 6,31 | 6,35 | 6.928 | 2.485.342.700 |
| 13/2/2025 | 6,07 | 6,08 | -0,33% | 5,99 | 6,11 | 6,06 | 6,08 | 6,12 | 2.476 | 529.375.900 |
| 12/2/2025 | 6,21 | 6,10 | -2,71% | 6,04 | 6,24 | 6,10 | 6,08 | 6,11 | 5.496 | 1.667.336.600 |
| 11/2/2025 | 6,03 | 6,27 | +3,98% | 6,02 | 6,27 | 6,14 | 6,23 | 6,28 | 5.489 | 2.056.995.200 |
| 10/2/2025 | 6,05 | 6,03 | -0,33% | 6,00 | 6,12 | 6,05 | 6,02 | 6,03 | 3.468 | 663.244.800 |
| 7/2/2025 | 6,09 | 6,05 | -0,66% | 5,97 | 6,11 | 6,03 | 6,01 | 6,06 | 10.070 | 2.360.729.000 |
| 6/2/2025 | 5,78 | 6,09 | +5,36% | 5,78 | 6,09 | 5,98 | 6,06 | 6,09 | 3.992 | 1.171.138.200 |
| 5/2/2025 | 5,80 | 5,78 | -0,34% | 5,71 | 5,84 | 5,78 | 5,78 | 5,79 | 4.024 | 1.231.883.500 |
| 4/2/2025 | 5,89 | 5,80 | -1,53% | 5,79 | 5,90 | 5,83 | 5,80 | 5,83 | 3.862 | 1.298.483.400 |
| 3/2/2025 | 5,85 | 5,89 | -0,17% | 5,83 | 5,99 | 5,91 | 5,89 | 5,90 | 2.232 | 948.628.600 |
| 31/1/2025 | 6,02 | 5,90 | -2,64% | 5,86 | 6,10 | 5,95 | 5,90 | 5,92 | 6.407 | 1.757.044.500 |
| 30/1/2025 | 5,96 | 6,06 | +1,68% | 5,94 | 6,14 | 6,07 | 6,05 | 6,06 | 4.613 | 2.040.181.700 |
| 29/1/2025 | 5,95 | 5,96 | +0,51% | 5,87 | 5,97 | 5,93 | 5,94 | 5,97 | 2.669 | 825.924.300 |
| 28/1/2025 | 5,98 | 5,93 | -1,66% | 5,87 | 6,07 | 5,94 | 5,91 | 5,94 | 2.842 | 1.124.694.300 |
| 27/1/2025 | 5,86 | 6,03 | +1,86% | 5,86 | 6,14 | 6,04 | 6,03 | 6,09 | 4.301 | 1.279.130.200 |
| 24/1/2025 | 6,04 | 5,92 | -2,15% | 5,89 | 6,09 | 5,96 | 5,92 | 5,95 | 2.913 | 1.092.335.500 |
| 23/1/2025 | 6,07 | 6,05 | +0,83% | 5,97 | 6,07 | 6,03 | 6,02 | 6,06 | 3.777 | 1.272.065.200 |
| 22/1/2025 | 5,92 | 6,00 | +1,35% | 5,92 | 6,05 | 5,98 | 5,99 | 6,00 | 3.739 | 896.896.800 |
| 21/1/2025 | 5,90 | 5,92 | -0,17% | 5,89 | 5,99 | 5,93 | 5,92 | 5,98 | 1.782 | 774.899.600 |
| 20/1/2025 | 5,87 | 5,93 | +0,51% | 5,79 | 6,00 | 5,91 | 5,92 | 5,93 | 3.580 | 791.397.700 |