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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 5,73 | 5,90 | +2,97% | 5,69 | 5,97 | 5,90 | 5,90 | 5,91 | 6.159 | 2.023.785.000 |
| 4/6/2025 | 5,66 | 5,73 | +1,42% | 5,63 | 5,73 | 5,68 | 5,68 | 5,73 | 1.772 | 465.773.900 |
| 3/6/2025 | 5,55 | 5,65 | +1,80% | 5,54 | 5,68 | 5,62 | 5,62 | 5,65 | 3.357 | 805.560.000 |
| 2/6/2025 | 5,56 | 5,55 | 0,00% | 5,51 | 5,67 | 5,56 | 5,55 | 5,56 | 5.057 | 2.143.734.900 |
| 30/5/2025 | 5,53 | 5,55 | +0,36% | 5,47 | 5,58 | 5,51 | 5,51 | 5,56 | 3.527 | 974.588.600 |
| 29/5/2025 | 5,64 | 5,53 | -1,60% | 5,50 | 5,64 | 5,54 | 5,53 | 5,54 | 4.394 | 1.131.960.300 |
| 28/5/2025 | 5,66 | 5,62 | -0,71% | 5,56 | 5,70 | 5,63 | 5,61 | 5,64 | 2.068 | 566.862.100 |
| 27/5/2025 | 5,54 | 5,66 | +2,72% | 5,54 | 5,75 | 5,67 | 5,66 | 5,68 | 2.386 | 924.700.200 |
| 26/5/2025 | 5,49 | 5,51 | +1,10% | 5,45 | 5,53 | 5,49 | 5,50 | 5,53 | 2.643 | 674.950.900 |
| 23/5/2025 | 5,42 | 5,45 | -0,37% | 5,33 | 5,52 | 5,41 | 5,45 | 5,46 | 2.732 | 2.153.486.500 |
| 22/5/2025 | 5,36 | 5,47 | +1,30% | 5,36 | 5,53 | 5,45 | 5,45 | 5,48 | 4.299 | 1.448.337.300 |
| 21/5/2025 | 5,47 | 5,40 | -1,46% | 5,39 | 5,52 | 5,43 | 5,40 | 5,42 | 2.713 | 1.016.717.500 |
| 20/5/2025 | 5,48 | 5,48 | +0,55% | 5,45 | 5,56 | 5,49 | 5,47 | 5,48 | 2.228 | 660.094.800 |
| 19/5/2025 | 5,45 | 5,45 | +0,55% | 5,39 | 5,53 | 5,45 | 5,45 | 5,48 | 2.265 | 614.130.900 |
| 16/5/2025 | 5,31 | 5,42 | +1,50% | 5,31 | 5,49 | 5,44 | 5,41 | 5,43 | 3.691 | 916.206.100 |
| 15/5/2025 | 5,32 | 5,34 | +0,75% | 5,31 | 5,43 | 5,35 | 5,34 | 5,39 | 4.419 | 1.061.712.000 |
| 14/5/2025 | 5,43 | 5,30 | -2,03% | 5,30 | 5,43 | 5,34 | 5,30 | 5,33 | 4.178 | 912.037.900 |
| 13/5/2025 | 5,20 | 5,41 | +3,64% | 5,20 | 5,43 | 5,37 | 5,40 | 5,41 | 4.426 | 703.913.200 |
| 12/5/2025 | 5,35 | 5,22 | 0,00% | 5,19 | 5,35 | 5,25 | 5,22 | 5,29 | 5.740 | 1.516.426.800 |
| 9/5/2025 | 5,23 | 5,22 | 0,00% | 5,11 | 5,29 | 5,19 | 5,21 | 5,26 | 6.792 | 1.856.183.100 |
| 8/5/2025 | 5,51 | 5,22 | -6,95% | 5,03 | 5,68 | 5,28 | 5,22 | 5,27 | 11.837 | 4.961.137.000 |
| 7/5/2025 | 5,40 | 5,61 | +3,89% | 5,38 | 5,61 | 5,53 | 5,53 | 5,61 | 3.608 | 1.139.140.800 |
| 6/5/2025 | 5,41 | 5,40 | 0,00% | 5,37 | 5,52 | 5,43 | 5,39 | 5,45 | 8.568 | 1.604.275.100 |
| 5/5/2025 | 5,60 | 5,40 | -3,57% | 5,39 | 5,63 | 5,44 | 5,39 | 5,42 | 4.425 | 874.434.200 |
| 2/5/2025 | 5,49 | 5,60 | +1,08% | 5,48 | 5,63 | 5,58 | 5,59 | 5,62 | 3.276 | 804.784.600 |
| 29/4/2025 | 5,53 | 5,54 | -0,89% | 5,52 | 5,67 | 5,59 | 5,53 | 5,57 | 2.715 | 770.217.300 |
| 28/4/2025 | 5,47 | 5,59 | +2,19% | 5,45 | 5,71 | 5,58 | 5,58 | 5,59 | 4.658 | 2.516.958.300 |
| 25/4/2025 | 5,60 | 5,47 | -2,15% | 5,45 | 5,60 | 5,51 | 5,46 | 5,47 | 2.152 | 648.739.400 |
| 24/4/2025 | 5,24 | 5,59 | +6,88% | 5,17 | 5,61 | 5,43 | 5,56 | 5,59 | 5.651 | 2.809.696.700 |
| 23/4/2025 | 5,17 | 5,23 | +2,35% | 5,14 | 5,32 | 5,25 | 5,22 | 5,26 | 6.260 | 1.998.555.900 |
| 22/4/2025 | 5,11 | 5,11 | -0,97% | 5,01 | 5,19 | 5,11 | 5,10 | 5,11 | 6.682 | 1.660.964.200 |
| 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 |