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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
DXCO3F - 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 | 5,87 | +4,08% | 5,68 | 5,98 | 5,89 | 5,87 | 5,94 | 530 | 4.875.489 |
| 4/6/2025 | 5,64 | 5,64 | -0,35% | 5,64 | 5,71 | 5,66 | 5,64 | 5,70 | 156 | 1.752.027 |
| 3/6/2025 | 5,59 | 5,66 | +2,35% | 5,54 | 5,68 | 5,62 | 5,58 | 5,66 | 130 | 1.436.370 |
| 2/6/2025 | 5,72 | 5,53 | -0,54% | 5,52 | 5,72 | 5,59 | 5,53 | 5,60 | 264 | 2.170.778 |
| 30/5/2025 | 5,58 | 5,56 | -0,89% | 5,44 | 5,58 | 5,49 | 5,44 | 5,56 | 247 | 2.035.884 |
| 29/5/2025 | 5,61 | 5,61 | -1,58% | 5,51 | 5,63 | 5,55 | 5,51 | 5,61 | 223 | 1.916.653 |
| 28/5/2025 | 5,66 | 5,70 | +1,24% | 5,56 | 5,70 | 5,63 | 5,66 | 5,70 | 205 | 1.724.326 |
| 27/5/2025 | 5,50 | 5,63 | +3,49% | 5,50 | 5,74 | 5,66 | 5,63 | 5,71 | 319 | 2.443.887 |
| 26/5/2025 | 5,36 | 5,44 | -1,09% | 5,36 | 5,53 | 5,48 | 5,44 | 5,53 | 128 | 996.285 |
| 23/5/2025 | 5,47 | 5,50 | +0,36% | 5,34 | 5,51 | 5,44 | 5,40 | 5,50 | 166 | 1.451.198 |
| 22/5/2025 | 5,45 | 5,48 | 0,00% | 5,38 | 5,52 | 5,45 | 5,43 | 5,48 | 137 | 1.522.122 |
| 21/5/2025 | 5,53 | 5,48 | +0,74% | 5,39 | 5,53 | 5,45 | 5,41 | 5,48 | 198 | 1.932.132 |
| 20/5/2025 | 5,52 | 5,44 | +0,18% | 5,44 | 5,56 | 5,49 | 5,44 | 5,51 | 204 | 1.600.964 |
| 19/5/2025 | 5,29 | 5,43 | -1,09% | 5,29 | 5,53 | 5,45 | 5,43 | 5,49 | 260 | 1.703.264 |
| 16/5/2025 | 5,34 | 5,49 | +2,81% | 5,33 | 5,49 | 5,44 | 5,40 | 5,49 | 291 | 2.578.898 |
| 15/5/2025 | 5,38 | 5,34 | +0,38% | 5,31 | 5,42 | 5,36 | 5,34 | 5,40 | 209 | 1.424.398 |
| 14/5/2025 | 5,43 | 5,32 | -2,03% | 5,30 | 5,43 | 5,35 | 5,30 | 5,32 | 415 | 2.046.765 |
| 13/5/2025 | 5,21 | 5,43 | +2,65% | 5,21 | 5,43 | 5,37 | 5,33 | 5,43 | 366 | 1.952.158 |
| 12/5/2025 | 5,24 | 5,29 | +2,12% | 5,19 | 5,35 | 5,26 | 5,24 | 5,29 | 275 | 1.675.804 |
| 9/5/2025 | 5,29 | 5,18 | -3,00% | 5,11 | 5,29 | 5,20 | 5,18 | 5,28 | 721 | 2.424.996 |
| 8/5/2025 | 5,62 | 5,34 | -4,30% | 5,04 | 5,67 | 5,28 | 5,30 | 5,34 | 1.090 | 5.921.600 |
| 7/5/2025 | 5,40 | 5,58 | +1,64% | 5,39 | 5,58 | 5,51 | 5,51 | 5,58 | 203 | 1.455.956 |
| 6/5/2025 | 5,40 | 5,49 | +1,67% | 5,37 | 5,53 | 5,43 | 5,45 | 5,49 | 224 | 1.563.980 |
| 5/5/2025 | 5,58 | 5,40 | -3,91% | 5,38 | 5,64 | 5,45 | 5,40 | 5,42 | 251 | 1.691.308 |
| 2/5/2025 | 5,49 | 5,62 | +0,72% | 5,46 | 5,63 | 5,57 | 5,46 | 5,62 | 200 | 1.752.156 |
| 29/4/2025 | 5,58 | 5,58 | -0,89% | 5,50 | 5,66 | 5,59 | 5,52 | 5,58 | 154 | 1.561.997 |
| 28/4/2025 | 5,58 | 5,63 | +1,62% | 5,48 | 5,70 | 5,58 | 5,53 | 5,63 | 254 | 2.145.707 |
| 25/4/2025 | 5,59 | 5,54 | +0,54% | 5,45 | 5,61 | 5,52 | 5,45 | 5,54 | 194 | 1.557.116 |
| 24/4/2025 | 5,29 | 5,51 | +3,96% | 5,19 | 5,60 | 5,42 | 5,51 | 5,59 | 379 | 3.802.937 |
| 23/4/2025 | 5,17 | 5,30 | +2,51% | 5,15 | 5,32 | 5,27 | 5,25 | 5,30 | 287 | 2.263.308 |
| 22/4/2025 | 5,21 | 5,17 | -0,58% | 5,02 | 5,21 | 5,13 | 5,10 | 5,17 | 316 | 1.710.372 |
| 17/4/2025 | 5,07 | 5,20 | +3,79% | 5,03 | 5,20 | 5,13 | 5,16 | 5,20 | 277 | 1.896.630 |
| 16/4/2025 | 5,10 | 5,01 | -0,20% | 5,01 | 5,10 | 5,04 | 5,01 | 5,10 | 282 | 1.694.407 |
| 15/4/2025 | 5,16 | 5,02 | -1,76% | 5,02 | 5,16 | 5,06 | 5,02 | 5,04 | 641 | 2.779.811 |
| 14/4/2025 | 5,21 | 5,11 | -1,92% | 5,07 | 5,27 | 5,12 | 5,11 | 5,17 | 413 | 2.312.759 |
| 11/4/2025 | 5,20 | 5,21 | +2,36% | 5,10 | 5,21 | 5,16 | 5,13 | 5,21 | 168 | 1.298.818 |
| 10/4/2025 | 5,11 | 5,09 | -0,97% | 5,04 | 5,19 | 5,11 | 5,09 | 5,15 | 435 | 2.016.370 |
| 9/4/2025 | 5,20 | 5,14 | +0,19% | 5,07 | 5,28 | 5,15 | 5,14 | 5,26 | 326 | 2.904.139 |
| 8/4/2025 | 5,36 | 5,13 | -2,47% | 5,13 | 5,40 | 5,25 | 5,13 | 5,26 | 296 | 2.178.724 |
| 7/4/2025 | 5,39 | 5,26 | -1,50% | 5,15 | 5,44 | 5,30 | 5,26 | 5,35 | 382 | 2.595.859 |