Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Dexco S.A. | DXCO3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
7.56 | 7.56 | 7.94 | 7.83 | 7.51 |
DXCO3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 7.13 | 7.94 | 7.12 | 7.37 | 3,388,700 | 0.70 | 9.82% |
1 Month | 7.48 | 8.02 | 6.93 | 7.37 | 3,926,537 | 0.35 | 4.68% |
3 Months | 7.65 | 8.53 | 6.93 | 7.70 | 3,606,798 | 0.18 | 2.35% |
6 Months | 7.07 | 8.54 | 6.42 | 7.55 | 3,717,699 | 0.76 | 10.75% |
1 Year | 5.74 | 9.57 | 5.67 | 7.76 | 4,136,797 | 2.09 | 36.41% |
3 Years | 18.3527 | 19.5889 | 5.36 | 9.14 | 4,073,905 | -10.52 | -57.34% |
5 Years | 18.3527 | 19.5889 | 5.36 | 9.14 | 4,073,905 | -10.52 | -57.34% |
DXCO3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 7.83 | 0.33 | 4.40% | 7.56 | 7.94 | 7.56 | 5,231,800 |
May 02 2024 | 7.50 | 0.24 | 3.31% | 7.35 | 7.59 | 7.35 | 4,574,100 |
Apr 30 2024 | 7.26 | -0.09 | -1.22% | 7.32 | 7.35 | 7.19 | 3,801,900 |
Apr 29 2024 | 7.35 | 0.04 | 0.55% | 7.31 | 7.42 | 7.28 | 2,404,600 |
Apr 26 2024 | 7.31 | 0.23 | 3.25% | 7.13 | 7.36 | 7.12 | 2,774,200 |
Apr 25 2024 | 7.08 | -0.06 | -0.84% | 7.12 | 7.14 | 6.93 | 3,040,500 |
Apr 24 2024 | 7.14 | -0.06 | -0.83% | 7.21 | 7.27 | 7.12 | 3,306,900 |
Apr 23 2024 | 7.20 | 0.02 | 0.28% | 7.14 | 7.28 | 6.98 | 3,149,600 |
Apr 22 2024 | 7.18 | -0.02 | -0.28% | 7.22 | 7.27 | 7.12 | 2,460,700 |
Apr 19 2024 | 7.20 | 0.00 | 0.00% | 7.19 | 7.34 | 7.12 | 3,574,200 |
Apr 18 2024 | 7.20 | 0.02 | 0.28% | 7.16 | 7.33 | 7.11 | 3,780,100 |
Apr 17 2024 | 7.18 | -0.01 | -0.14% | 7.21 | 7.30 | 7.13 | 3,074,000 |
Apr 16 2024 | 7.19 | -0.30 | -4.01% | 7.39 | 7.42 | 7.18 | 5,702,000 |
Apr 15 2024 | 7.49 | 0.21 | 2.88% | 7.51 | 7.85 | 7.43 | 7,290,600 |
Apr 12 2024 | 7.28 | -0.32 | -4.21% | 7.55 | 7.57 | 7.25 | 6,412,000 |
Apr 11 2024 | 7.60 | 0.00 | 0.00% | 7.54 | 7.66 | 7.48 | 2,274,600 |
Apr 10 2024 | 7.60 | -0.17 | -2.19% | 7.76 | 7.79 | 7.48 | 6,001,200 |
Apr 09 2024 | 7.77 | -0.01 | -0.13% | 7.86 | 7.91 | 7.68 | 2,362,500 |
Apr 08 2024 | 7.78 | 0.38 | 5.14% | 7.45 | 8.02 | 7.45 | 5,668,900 |
Apr 05 2024 | 7.40 | -0.07 | -0.94% | 7.48 | 7.54 | 7.33 | 2,951,600 |
Apr 04 2024 | 7.47 | -0.02 | -0.27% | 7.53 | 7.66 | 7.45 | 3,456,800 |