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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 17/1/2025 | 5,82 | 5,90 | +1,37% | 5,80 | 5,95 | 5,88 | 5,89 | 5,91 | 3.581 | 1.445.648.900 |
| 16/1/2025 | 6,10 | 5,82 | -4,59% | 5,80 | 6,15 | 5,91 | 5,82 | 5,88 | 3.953 | 1.582.140.700 |
| 15/1/2025 | 5,92 | 6,10 | +3,57% | 5,92 | 6,23 | 6,08 | 6,10 | 6,16 | 4.839 | 1.417.182.700 |
| 14/1/2025 | 5,90 | 5,89 | -0,17% | 5,81 | 5,97 | 5,87 | 5,89 | 5,93 | 4.962 | 1.816.041.000 |
| 13/1/2025 | 5,88 | 5,90 | -0,17% | 5,86 | 6,04 | 5,93 | 5,89 | 5,90 | 5.649 | 1.603.802.800 |
| 10/1/2025 | 5,90 | 5,91 | +0,17% | 5,75 | 5,91 | 5,85 | 5,84 | 5,91 | 3.649 | 1.243.303.000 |
| 9/1/2025 | 5,90 | 5,90 | -0,17% | 5,85 | 5,94 | 5,89 | 5,90 | 5,93 | 2.201 | 650.802.000 |
| 8/1/2025 | 6,02 | 5,91 | -1,99% | 5,85 | 6,02 | 5,91 | 5,91 | 5,95 | 4.276 | 1.538.280.200 |
| 7/1/2025 | 5,88 | 6,03 | +2,90% | 5,87 | 6,03 | 5,96 | 5,96 | 6,03 | 6.295 | 1.471.921.100 |
| 6/1/2025 | 5,98 | 5,86 | +1,38% | 5,77 | 5,98 | 5,84 | 5,83 | 5,86 | 12.098 | 2.158.033.500 |
| 3/1/2025 | 5,83 | 5,78 | -1,53% | 5,73 | 5,90 | 5,79 | 5,78 | 5,80 | 16.003 | 4.443.251.200 |
| 2/1/2025 | 6,02 | 5,87 | -1,51% | 5,84 | 6,02 | 5,90 | 5,87 | 5,91 | 10.762 | 2.476.626.600 |
| 30/12/2024 | 6,01 | 5,96 | -1,81% | 5,89 | 6,08 | 5,98 | 5,96 | 5,97 | 10.696 | 4.760.464.500 |
| 27/12/2024 | 6,13 | 6,07 | -0,33% | 5,98 | 6,13 | 6,03 | 6,05 | 6,07 | 9.432 | 3.245.001.100 |
| 26/12/2024 | 6,15 | 6,09 | -0,33% | 6,00 | 6,15 | 6,06 | 6,03 | 6,09 | 9.524 | 2.317.600.000 |
| 23/12/2024 | 6,23 | 6,11 | -2,55% | 6,02 | 6,23 | 6,08 | 6,10 | 6,11 | 6.381 | 2.886.924.800 |
| 20/12/2024 | 6,01 | 6,27 | +3,81% | 5,97 | 6,38 | 6,17 | 6,26 | 6,27 | 10.019 | 5.571.112.900 |
| 19/12/2024 | 6,14 | 6,04 | -2,11% | 6,02 | 6,19 | 6,08 | 6,03 | 6,07 | 8.789 | 3.025.885.800 |
| 18/12/2024 | 6,49 | 6,17 | -4,64% | 6,17 | 6,49 | 6,31 | 6,17 | 6,20 | 7.666 | 3.054.698.400 |
| 17/12/2024 | 6,50 | 6,47 | +0,31% | 6,38 | 6,56 | 6,47 | 6,47 | 6,48 | 5.467 | 1.613.490.300 |
| 16/12/2024 | 6,55 | 6,45 | -0,62% | 6,43 | 6,55 | 6,48 | 6,45 | 6,48 | 6.005 | 1.795.669.000 |
| 13/12/2024 | 6,68 | 6,49 | -2,55% | 6,48 | 6,69 | 6,54 | 6,49 | 6,53 | 6.672 | 2.013.658.800 |
| 12/12/2024 | 6,75 | 6,66 | -2,49% | 6,59 | 6,77 | 6,68 | 6,66 | 6,71 | 4.566 | 1.754.416.400 |
| 11/12/2024 | 6,78 | 6,83 | +0,89% | 6,68 | 6,96 | 6,80 | 6,82 | 6,83 | 5.972 | 2.862.671.600 |
| 10/12/2024 | 6,69 | 6,77 | +2,11% | 6,59 | 6,89 | 6,72 | 6,76 | 6,77 | 5.451 | 2.010.430.900 |
| 9/12/2024 | 7,01 | 6,63 | -5,29% | 6,45 | 7,01 | 6,63 | 6,62 | 6,68 | 12.448 | 6.544.601.100 |
| 6/12/2024 | 7,25 | 7,00 | -2,91% | 6,93 | 7,26 | 7,00 | 6,99 | 7,00 | 4.568 | 1.723.805.400 |
| 5/12/2024 | 7,11 | 7,21 | +2,41% | 7,07 | 7,29 | 7,20 | 7,21 | 7,24 | 4.847 | 1.417.844.000 |
| 4/12/2024 | 6,98 | 7,04 | +0,72% | 6,93 | 7,12 | 7,03 | 7,00 | 7,05 | 6.635 | 1.601.040.200 |
| 3/12/2024 | 7,24 | 6,99 | -2,78% | 6,96 | 7,29 | 7,05 | 6,99 | 7,01 | 8.032 | 1.989.018.200 |
| 2/12/2024 | 7,27 | 7,19 | -0,83% | 7,09 | 7,27 | 7,16 | 7,13 | 7,19 | 7.546 | 1.887.311.500 |
| 29/11/2024 | 7,05 | 7,25 | +2,84% | 6,93 | 7,33 | 7,11 | 7,24 | 7,25 | 7.974 | 1.661.130.500 |
| 28/11/2024 | 7,56 | 7,05 | -6,75% | 7,02 | 7,57 | 7,25 | 7,04 | 7,05 | 7.087 | 2.735.666.200 |
| 27/11/2024 | 7,83 | 7,56 | -3,45% | 7,55 | 7,92 | 7,70 | 7,55 | 7,56 | 7.566 | 2.984.624.300 |
| 26/11/2024 | 7,64 | 7,83 | +2,49% | 7,62 | 7,88 | 7,76 | 7,82 | 7,84 | 5.991 | 1.455.908.300 |
| 25/11/2024 | 7,59 | 7,64 | +1,06% | 7,56 | 7,75 | 7,62 | 7,64 | 7,68 | 5.307 | 2.652.163.100 |
| 22/11/2024 | 7,46 | 7,56 | +2,86% | 7,27 | 7,56 | 7,42 | 7,54 | 7,56 | 4.026 | 1.387.638.100 |
| 21/11/2024 | 7,41 | 7,35 | -1,74% | 7,35 | 7,48 | 7,39 | 7,35 | 7,39 | 5.677 | 2.081.851.200 |
| 19/11/2024 | 7,52 | 7,48 | -0,66% | 7,45 | 7,56 | 7,49 | 7,48 | 7,52 | 4.940 | 1.083.128.900 |
| 18/11/2024 | 7,59 | 7,53 | -1,70% | 7,48 | 7,64 | 7,53 | 7,50 | 7,54 | 9.120 | 1.895.104.600 |
| 14/11/2024 | 7,76 | 7,66 | -0,78% | 7,64 | 7,81 | 7,71 | 7,66 | 7,70 | 4.270 | 881.862.000 |
| 13/11/2024 | 7,73 | 7,72 | +0,13% | 7,64 | 7,75 | 7,69 | 7,70 | 7,73 | 5.825 | 1.468.470.700 |
| 12/11/2024 | 7,99 | 7,71 | -2,28% | 7,71 | 7,99 | 7,77 | 7,71 | 7,73 | 6.319 | 2.245.470.400 |
| 11/11/2024 | 7,94 | 7,89 | -0,63% | 7,82 | 7,99 | 7,88 | 7,87 | 7,92 | 4.338 | 1.396.117.300 |
| 8/11/2024 | 8,19 | 7,94 | -3,17% | 7,82 | 8,19 | 7,93 | 7,93 | 7,95 | 7.101 | 3.580.604.500 |
| 7/11/2024 | 8,70 | 8,20 | -4,09% | 8,04 | 8,76 | 8,30 | 8,15 | 8,20 | 9.187 | 4.699.048.600 |
| 6/11/2024 | 8,36 | 8,55 | +0,12% | 8,35 | 8,63 | 8,50 | 8,55 | 8,61 | 7.972 | 2.349.608.000 |
| 5/11/2024 | 8,41 | 8,54 | +2,03% | 8,30 | 8,56 | 8,46 | 8,50 | 8,54 | 10.274 | 2.957.383.500 |
| 4/11/2024 | 8,09 | 8,37 | +3,85% | 8,07 | 8,41 | 8,30 | 8,37 | 8,38 | 9.833 | 2.565.931.800 |
| 1/11/2024 | 8,33 | 8,06 | -2,66% | 8,04 | 8,33 | 8,12 | 8,06 | 8,09 | 7.826 | 3.878.091.700 |
| 31/10/2024 | 8,36 | 8,28 | -1,08% | 8,15 | 8,45 | 8,25 | 8,24 | 8,29 | 8.024 | 3.206.256.100 |
| 30/10/2024 | 8,54 | 8,37 | -1,41% | 8,28 | 8,60 | 8,38 | 8,33 | 8,37 | 10.600 | 4.495.655.600 |
| 29/10/2024 | 8,58 | 8,49 | -1,05% | 8,32 | 8,60 | 8,45 | 8,42 | 8,49 | 8.361 | 1.891.362.200 |
| 28/10/2024 | 8,52 | 8,58 | +1,54% | 8,46 | 8,63 | 8,55 | 8,56 | 8,58 | 6.169 | 1.686.427.800 |
| 25/10/2024 | 8,38 | 8,45 | +0,60% | 8,33 | 8,50 | 8,44 | 8,43 | 8,46 | 7.928 | 2.005.573.000 |
| 24/10/2024 | 8,00 | 8,40 | +5,40% | 7,95 | 8,43 | 8,28 | 8,39 | 8,40 | 13.382 | 4.616.850.700 |
| 23/10/2024 | 8,01 | 7,97 | -1,24% | 7,93 | 8,11 | 7,98 | 7,97 | 7,98 | 4.926 | 1.418.723.100 |
| 22/10/2024 | 8,08 | 8,07 | -0,49% | 7,89 | 8,20 | 8,01 | 8,07 | 8,09 | 7.499 | 4.248.850.400 |
| 21/10/2024 | 8,07 | 8,11 | +0,50% | 8,03 | 8,18 | 8,09 | 8,08 | 8,11 | 8.419 | 2.404.904.400 |
| 18/10/2024 | 8,11 | 8,07 | -0,25% | 7,93 | 8,12 | 7,99 | 8,05 | 8,08 | 8.164 | 8.019.891.600 |
| 17/10/2024 | 8,12 | 8,09 | -0,98% | 8,03 | 8,16 | 8,09 | 8,06 | 8,09 | 5.333 | 1.429.221.800 |
| 16/10/2024 | 8,28 | 8,17 | -1,21% | 8,14 | 8,35 | 8,21 | 8,16 | 8,18 | 7.166 | 2.228.445.800 |
| 15/10/2024 | 8,15 | 8,27 | +1,10% | 8,13 | 8,28 | 8,24 | 8,22 | 8,27 | 3.885 | 1.131.784.700 |
| 14/10/2024 | 7,95 | 8,18 | +1,87% | 7,89 | 8,27 | 8,13 | 8,18 | 8,22 | 7.353 | 1.739.569.200 |
| 11/10/2024 | 7,89 | 8,03 | +0,75% | 7,84 | 8,05 | 7,96 | 8,00 | 8,04 | 3.425 | 969.220.700 |
| 10/10/2024 | 8,04 | 7,97 | -0,87% | 7,89 | 8,07 | 7,96 | 7,96 | 7,97 | 5.244 | 2.537.037.500 |
| 9/10/2024 | 8,26 | 8,04 | -2,66% | 7,98 | 8,26 | 8,04 | 7,98 | 8,04 | 7.130 | 2.074.729.300 |
| 8/10/2024 | 8,19 | 8,26 | -0,84% | 8,06 | 8,37 | 8,26 | 8,26 | 8,27 | 8.702 | 2.953.872.000 |
| 7/10/2024 | 8,70 | 8,33 | -3,70% | 8,28 | 8,73 | 8,42 | 8,30 | 8,34 | 5.310 | 1.912.936.100 |
| 4/10/2024 | 8,62 | 8,65 | +0,12% | 8,49 | 8,69 | 8,61 | 8,61 | 8,65 | 7.303 | 2.870.414.500 |
| 3/10/2024 | 8,71 | 8,64 | -1,26% | 8,55 | 8,85 | 8,64 | 8,64 | 8,71 | 9.482 | 3.737.098.500 |
| 2/10/2024 | 8,77 | 8,75 | +0,34% | 8,63 | 8,94 | 8,75 | 8,74 | 8,76 | 7.178 | 2.223.112.400 |
| 1/10/2024 | 8,57 | 8,72 | +1,99% | 8,57 | 8,87 | 8,72 | 8,67 | 8,72 | 10.034 | 4.735.491.300 |
| 30/9/2024 | 8,24 | 8,55 | +3,76% | 8,24 | 8,96 | 8,65 | 8,55 | 8,56 | 13.469 | 10.872.614.300 |
| 26/9/2024 | 8,14 | 8,24 | +2,36% | 8,02 | 8,29 | 8,21 | 8,24 | 8,27 | 10.013 | 2.561.048.900 |
| 25/9/2024 | 8,08 | 8,05 | -0,37% | 8,05 | 8,19 | 8,10 | 8,05 | 8,11 | 5.298 | 1.481.124.500 |
| 24/9/2024 | 7,83 | 8,08 | +3,72% | 7,83 | 8,14 | 8,03 | 8,08 | 8,09 | 12.105 | 3.594.041.100 |
| 23/9/2024 | 7,86 | 7,79 | -1,27% | 7,71 | 7,92 | 7,81 | 7,78 | 7,83 | 5.781 | 1.447.919.700 |
| 20/9/2024 | 8,05 | 7,89 | -2,35% | 7,89 | 8,08 | 7,91 | 7,89 | 7,90 | 7.671 | 6.147.815.000 |
| 19/9/2024 | 8,01 | 8,08 | +1,64% | 7,96 | 8,24 | 8,11 | 8,08 | 8,10 | 4.979 | 2.116.787.000 |
| 18/9/2024 | 8,10 | 7,95 | -1,61% | 7,91 | 8,11 | 7,98 | 7,95 | 7,98 | 3.484 | 1.347.488.900 |
| 17/9/2024 | 8,09 | 8,08 | -0,12% | 7,99 | 8,09 | 8,03 | 8,05 | 8,08 | 2.771 | 721.023.900 |
| 16/9/2024 | 8,05 | 8,09 | 0,00% | 8,00 | 8,23 | 8,12 | 8,09 | 8,11 | 4.950 | 2.074.310.700 |
| 13/9/2024 | 7,81 | 8,09 | +3,59% | 7,81 | 8,10 | 7,96 | 8,05 | 8,09 | 4.755 | 2.872.334.500 |
| 12/9/2024 | 7,89 | 7,81 | -0,89% | 7,78 | 7,91 | 7,83 | 7,79 | 7,82 | 2.782 | 1.402.711.200 |
| 11/9/2024 | 7,89 | 7,88 | 0,00% | 7,85 | 7,95 | 7,89 | 7,86 | 7,89 | 2.959 | 819.675.200 |
| 10/9/2024 | 7,72 | 7,88 | +2,07% | 7,64 | 7,97 | 7,82 | 7,87 | 7,91 | 3.872 | 1.526.108.100 |
| 9/9/2024 | 7,77 | 7,72 | -1,53% | 7,72 | 7,86 | 7,77 | 7,72 | 7,73 | 4.475 | 1.284.292.700 |
| 6/9/2024 | 7,99 | 7,84 | -2,00% | 7,75 | 8,03 | 7,85 | 7,78 | 7,84 | 4.602 | 1.648.610.600 |
| 5/9/2024 | 8,06 | 8,00 | -1,48% | 7,94 | 8,11 | 8,01 | 8,00 | 8,02 | 4.611 | 1.570.939.900 |
| 4/9/2024 | 7,99 | 8,12 | +2,65% | 7,96 | 8,22 | 8,07 | 8,11 | 8,12 | 5.670 | 3.544.506.500 |
| 3/9/2024 | 8,03 | 7,91 | -1,74% | 7,88 | 8,18 | 7,98 | 7,91 | 7,93 | 5.310 | 1.456.961.700 |
| 2/9/2024 | 8,22 | 8,05 | -1,95% | 7,99 | 8,22 | 8,06 | 8,02 | 8,05 | 5.030 | 1.412.849.200 |
| 30/8/2024 | 7,88 | 8,21 | +3,01% | 7,79 | 8,21 | 8,14 | 8,19 | 8,21 | 10.887 | 8.199.486.800 |
| 29/8/2024 | 8,11 | 7,97 | -2,80% | 7,91 | 8,17 | 7,99 | 7,96 | 7,97 | 7.835 | 2.498.933.100 |
| 28/8/2024 | 8,15 | 8,20 | 0,00% | 8,01 | 8,28 | 8,17 | 8,20 | 8,24 | 4.342 | 1.737.160.300 |
| 27/8/2024 | 8,34 | 8,20 | -2,03% | 8,06 | 8,45 | 8,22 | 8,14 | 8,20 | 5.531 | 2.287.270.900 |
| 26/8/2024 | 8,44 | 8,37 | -0,48% | 8,26 | 8,55 | 8,38 | 8,37 | 8,40 | 6.996 | 2.078.688.200 |
| 23/8/2024 | 8,04 | 8,41 | +4,73% | 8,01 | 8,48 | 8,33 | 8,40 | 8,44 | 12.122 | 4.263.728.700 |
| 22/8/2024 | 8,08 | 8,03 | -0,99% | 7,94 | 8,19 | 8,00 | 8,00 | 8,04 | 4.501 | 1.609.485.000 |
| 21/8/2024 | 8,29 | 8,11 | -2,29% | 8,06 | 8,35 | 8,16 | 8,06 | 8,11 | 7.255 | 3.109.271.100 |
| 20/8/2024 | 8,35 | 8,30 | -0,36% | 8,12 | 8,39 | 8,27 | 8,27 | 8,32 | 9.063 | 2.749.984.200 |
| 19/8/2024 | 7,69 | 8,33 | +8,32% | 7,68 | 8,40 | 8,18 | 8,33 | 8,34 | 15.812 | 7.046.543.700 |
| 16/8/2024 | 7,67 | 7,69 | -0,13% | 7,57 | 7,80 | 7,67 | 7,66 | 7,69 | 7.826 | 2.502.852.400 |
| 15/8/2024 | 7,71 | 7,70 | +0,65% | 7,55 | 7,83 | 7,70 | 7,66 | 7,70 | 8.293 | 2.324.570.300 |
| 14/8/2024 | 7,82 | 7,65 | -1,67% | 7,65 | 7,87 | 7,76 | 7,65 | 7,70 | 7.179 | 1.464.793.200 |
| 13/8/2024 | 7,66 | 7,78 | +1,43% | 7,62 | 7,85 | 7,76 | 7,78 | 7,81 | 7.799 | 1.801.632.100 |
| 12/8/2024 | 8,05 | 7,67 | -4,72% | 7,67 | 8,09 | 7,80 | 7,67 | 7,68 | 8.857 | 2.956.221.900 |
| 9/8/2024 | 7,85 | 8,05 | +2,68% | 7,69 | 8,13 | 7,94 | 8,04 | 8,05 | 4.552 | 5.305.816.900 |
| 8/8/2024 | 7,50 | 7,84 | +5,95% | 7,50 | 8,04 | 7,92 | 7,83 | 7,85 | 5.737 | 10.670.303.600 |
| 7/8/2024 | 7,06 | 7,40 | +5,56% | 7,05 | 7,46 | 7,28 | 7,39 | 7,42 | 9.602 | 3.439.361.700 |
| 6/8/2024 | 7,03 | 7,01 | +1,01% | 6,91 | 7,06 | 6,98 | 7,00 | 7,01 | 5.398 | 1.559.850.300 |
| 5/8/2024 | 6,93 | 6,94 | -3,07% | 6,86 | 7,05 | 6,94 | 6,93 | 6,98 | 7.883 | 1.978.099.300 |
| 2/8/2024 | 7,00 | 7,16 | +2,43% | 6,96 | 7,20 | 7,08 | 7,09 | 7,16 | 6.262 | 2.267.856.500 |
| 1/8/2024 | 7,36 | 6,99 | -4,38% | 6,99 | 7,40 | 7,15 | 6,99 | 7,00 | 5.341 | 1.989.256.500 |
| 31/7/2024 | 7,10 | 7,31 | +2,38% | 7,10 | 7,36 | 7,28 | 7,31 | 7,32 | 5.569 | 1.881.906.900 |
| 30/7/2024 | 7,12 | 7,14 | -0,14% | 7,06 | 7,20 | 7,13 | 7,13 | 7,17 | 3.810 | 983.166.000 |
| 29/7/2024 | 7,16 | 7,15 | -0,56% | 7,10 | 7,23 | 7,15 | 7,14 | 7,16 | 3.570 | 940.379.700 |
| 26/7/2024 | 7,03 | 7,19 | +1,99% | 6,91 | 7,21 | 7,07 | 7,17 | 7,20 | 4.508 | 1.869.664.800 |
| 25/7/2024 | 7,00 | 7,05 | +0,43% | 6,97 | 7,21 | 7,07 | 7,05 | 7,09 | 6.004 | 2.092.847.300 |
| 24/7/2024 | 7,05 | 7,02 | -0,85% | 6,95 | 7,11 | 7,01 | 7,02 | 7,05 | 8.689 | 3.198.047.100 |
| 23/7/2024 | 7,23 | 7,08 | -2,21% | 7,08 | 7,24 | 7,15 | 7,08 | 7,10 | 6.941 | 1.783.634.800 |
| 22/7/2024 | 7,07 | 7,24 | +2,26% | 7,06 | 7,25 | 7,18 | 7,21 | 7,23 | 4.564 | 1.413.794.800 |