Dexco S.A. (DXCO3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730842200 | 8.6 | 0.16 | 1.90 | 8.43 | 8.6 | 8.2899999 | 3517 |
| 1730755800 | 8.44 | 0.28 | 3.43 | 8.06 | 8.44 | 8.06 | 3427 |
| 1730496600 | 8.16 | -0.22 | -2.63 | 8.28 | 8.32 | 8.0399999 | 8483 |
| 1730410200 | 8.38 | -0.04 | -0.48 | 8.25 | 8.44 | 8.16 | 5216 |
| 1730323800 | 8.42 | 0.05 | 0.60 | 8.49 | 8.58 | 8.27 | 4640 |
| 1730237340 | 8.3699999 | -0.17 | -1.99 | 8.5399999 | 8.59 | 8.33 | 4556 |
| 1730151000 | 8.5399999 | 0.04 | 0.47 | 8.45 | 8.63 | 8.45 | 4039 |
| 1729891800 | 8.5 | 0.06 | 0.71 | 8.4 | 8.5 | 8.33 | 6671 |
| 1729805400 | 8.44 | 0.48 | 6.03 | 8.14 | 8.44 | 7.93 | 6082 |
| 1729719000 | 7.96 | -0.21 | -2.57 | 8 | 8.1 | 7.92 | 2812 |
| 1729632600 | 8.17 | 0.15 | 1.87 | 8.19 | 8.19 | 7.9 | 3829 |
| 1729546140 | 8.02 | -0.11 | -1.35 | 7.91 | 8.18 | 7.91 | 4432 |
| 1729287000 | 8.13 | 0.11 | 1.37 | 8.01 | 8.13 | 7.94 | 3936 |
| 1729200540 | 8.02 | -0.08 | -0.99 | 8.16 | 8.16 | 8.02 | 3431 |
| 1729114140 | 8.1 | -0.03 | -0.37 | 8.26 | 8.35 | 8.05 | 4046 |
| 1729027740 | 8.13 | -0.15 | -1.81 | 8.18 | 8.2899999 | 8.13 | 3569 |
| 1728941340 | 8.28 | 0.32 | 4.02 | 7.96 | 8.2899999 | 7.89 | 5319 |
| 1728682200 | 7.96 | -0.05 | -0.62 | 7.9 | 8.06 | 7.85 | 2951 |
| 1728595740 | 8.01 | 0.03 | 0.38 | 8.0399999 | 8.06 | 7.9 | 3644 |
| 1728509400 | 7.98 | -0.32 | -3.86 | 8.26 | 8.26 | 7.98 | 6779 |
| 1728422940 | 8.3 | -0.06 | -0.72 | 8.35 | 8.38 | 8.06 | 6479 |
| 1728336600 | 8.36 | -0.42 | -4.78 | 8.64 | 8.73 | 8.28 | 6258 |
| 1728077400 | 8.78 | 0.19 | 2.21 | 8.59 | 8.78 | 8.49 | 5863 |
| 1727991000 | 8.59 | -0.16 | -1.83 | 8.75 | 8.82 | 8.55 | 8674 |
| 1727904540 | 8.75 | 0.03 | 0.34 | 8.81 | 8.92 | 8.64 | 7301 |
| 1727818200 | 8.72 | 0.26 | 3.07 | 8.55 | 8.86 | 8.53 | 9477 |
| 1727731800 | 8.46 | 0.21 | 2.55 | 8.2 | 8.97 | 8.15 | 12131 |
| 1727472600 | 8.25 | -0.03 | -0.36 | 8.24 | 8.35 | 8.15 | 5156 |
| 1727386140 | 8.28 | 0.18 | 2.22 | 8 | 8.28 | 8 | 5711 |
| 1727299740 | 8.1 | 0.02 | 0.25 | 8.18 | 8.19 | 8.06 | 4307 |
| 1727213400 | 8.08 | 0.28 | 3.59 | 7.82 | 8.17 | 7.76 | 5363 |
| 1727127000 | 7.8 | -0.01 | -0.13 | 7.89 | 7.91 | 7.71 | 4196 |
| 1726867800 | 7.81 | -0.09 | -1.14 | 7.98 | 8.06 | 7.81 | 6216 |
| 1726781400 | 7.9 | -0.11 | -1.37 | 7.95 | 8.23 | 7.82 | 6852 |
| 1726695000 | 8.01 | 0.02 | 0.25 | 8.11 | 8.11 | 7.92 | 3307 |
| 1726608600 | 7.99 | -0.14 | -1.72 | 8.08 | 8.09 | 7.98 | 2922 |
| 1726522200 | 8.13 | 0.12 | 1.50 | 7.9 | 8.22 | 7.9 | 5840 |
| 1726263000 | 8.01 | 0.21 | 2.69 | 7.8 | 8.1 | 7.8 | 3775 |
| 1726176540 | 7.8 | -0.2 | -2.50 | 7.89 | 7.9 | 7.7 | 4484 |
| 1726090140 | 8 | 0.12 | 1.52 | 7.88 | 8 | 7.82 | 3504 |
| 1726003740 | 7.88 | 0.3 | 3.96 | 7.68 | 7.96 | 7.65 | 3387 |
| 1725917400 | 7.58 | -0.23 | -2.94 | 7.84 | 7.85 | 7.58 | 4246 |
| 1725658200 | 7.81 | -0.19 | -2.38 | 7.9 | 8.05 | 7.72 | 4979 |
| 1725571800 | 8 | -0.04 | -0.50 | 8.11 | 8.13 | 7.94 | 3897 |
| 1725485400 | 8.0399999 | 0.14 | 1.77 | 7.93 | 8.2 | 7.93 | 4827 |
| 1725399000 | 7.9 | -0.13 | -1.62 | 8 | 8.17 | 7.82 | 5368 |
| 1725312600 | 8.03 | 0.09 | 1.13 | 8.22 | 8.25 | 7.99 | 4349 |
| 1725053400 | 7.94 | -0.11 | -1.37 | 8.0399999 | 8.18 | 7.79 | 9078 |
| 1724967000 | 8.05 | -0.22 | -2.66 | 8.3 | 8.3 | 7.89 | 5203 |
| 1724880600 | 8.27 | 0.01 | 0.12 | 8.09 | 8.35 | 8.01 | 4647 |
| 1724794140 | 8.26 | -0.01 | -0.12 | 8.21 | 8.45 | 8.08 | 4626 |
| 1724707740 | 8.27 | -0.13 | -1.55 | 8.41 | 8.57 | 8.24 | 6238 |
| 1724448600 | 8.4 | 0.49 | 6.19 | 7.82 | 8.46 | 7.82 | 8404 |
| 1724362140 | 7.91 | -0.21 | -2.59 | 8.11 | 8.15 | 7.91 | 5052 |
| 1724275740 | 8.1199999 | -0.04 | -0.49 | 8.19 | 8.34 | 8.0399999 | 4953 |
| 1724189340 | 8.16 | -0.07 | -0.85 | 8.33 | 8.39 | 8.1199999 | 6566 |
| 1724102940 | 8.23 | 0.52 | 6.74 | 7.62 | 8.39 | 7.58 | 15765 |
| 1723843800 | 7.71 | 0.09 | 1.18 | 7.71 | 7.79 | 7.58 | 3925 |
| 1723757340 | 7.62 | -0.04 | -0.52 | 7.7 | 7.82 | 7.56 | 5349 |
| 1723671000 | 7.66 | -0.07 | -0.91 | 7.8 | 7.86 | 7.66 | 5729 |
| 1723584600 | 7.73 | 0.04 | 0.52 | 7.67 | 7.86 | 7.58 | 4961 |
| 1723498200 | 7.69 | -0.41 | -5.06 | 7.93 | 8.09 | 7.55 | 7164 |
| 1723239000 | 8.1 | 0.31 | 3.98 | 7.95 | 8.1199999 | 7.7 | 9182 |
| 1723152600 | 7.79 | 0.32 | 4.28 | 7.41 | 8.03 | 7.4 | 13964 |
| 1723066200 | 7.47 | 0.48 | 6.87 | 7.01 | 7.48 | 7.01 | 9672 |
| 1722979740 | 6.99 | 0.05 | 0.72 | 7 | 7.09 | 6.91 | 4412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
