Dexco S.A. (DXCO3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721770140 | 7.2 | 0.07 | 0.98 | 7.15 | 7.24 | 7.06 | 4687 |
| 1721683800 | 7.13 | 0.14 | 2.00 | 7.05 | 7.25 | 7.05 | 5550 |
| 1721424600 | 6.99 | 0.24 | 3.56 | 6.8 | 7.11 | 6.8 | 13378 |
| 1721338200 | 6.75 | -0.27 | -3.85 | 6.94 | 6.94 | 6.75 | 7480 |
| 1721251800 | 7.02 | -0.13 | -1.82 | 7 | 7.09 | 6.93 | 6562 |
| 1721165340 | 7.15 | 0.1 | 1.42 | 7.05 | 7.18 | 7.05 | 4867 |
| 1721079000 | 7.05 | -0.1 | -1.40 | 7.18 | 7.29 | 7.04 | 8820 |
| 1720819800 | 7.15 | 0.14 | 2.00 | 7.08 | 7.18 | 7 | 5883 |
| 1720733400 | 7.01 | 0.07 | 1.01 | 7.03 | 7.1 | 7 | 4746 |
| 1720647000 | 6.94 | -0.07 | -1.00 | 7.01 | 7.1 | 6.88 | 7597 |
| 1720560540 | 7.01 | 0.18 | 2.64 | 6.89 | 7.02 | 6.72 | 7251 |
| 1720474200 | 6.83 | -0.06 | -0.87 | 6.91 | 6.91 | 6.75 | 5779 |
| 1720215000 | 6.89 | 0.12 | 1.77 | 6.77 | 6.89 | 6.65 | 5009 |
| 1720128540 | 6.77 | 0.09 | 1.35 | 6.71 | 6.84 | 6.6 | 5993 |
| 1720042200 | 6.68 | 0.19 | 2.93 | 6.5599999 | 6.69 | 6.5599999 | 6235 |
| 1719955800 | 6.49 | -0.03 | -0.46 | 6.53 | 6.65 | 6.42 | 7241 |
| 1719869400 | 6.5199999 | -0.13 | -1.95 | 6.62 | 6.65 | 6.47 | 6867 |
| 1719610200 | 6.65 | -0.06 | -0.89 | 6.7 | 6.85 | 6.5599999 | 10371 |
| 1719523800 | 6.71 | 0.15 | 2.29 | 6.5 | 6.79 | 6.5 | 8419 |
| 1719437400 | 6.5599999 | -0.1 | -1.50 | 6.65 | 6.7 | 6.45 | 7641 |
| 1719351000 | 6.66 | -0.01 | -0.15 | 6.69 | 6.69 | 6.55 | 4641 |
| 1719264600 | 6.67 | -0.01 | -0.15 | 6.6 | 6.82 | 6.6 | 5437 |
| 1719005400 | 6.68 | -0.07 | -1.04 | 6.83 | 6.83 | 6.54 | 6938 |
| 1718918940 | 6.75 | 0.05 | 0.75 | 6.88 | 6.9 | 6.63 | 4707 |
| 1718832540 | 6.7 | 0.01 | 0.15 | 6.71 | 6.77 | 6.51 | 4848 |
| 1718746200 | 6.69 | 0.13 | 1.98 | 6.53 | 6.69 | 6.5199999 | 5364 |
| 1718659800 | 6.5599999 | -0.08 | -1.20 | 6.88 | 6.88 | 6.54 | 4121 |
| 1718400600 | 6.64 | -0.08 | -1.19 | 6.75 | 6.79 | 6.57 | 4415 |
| 1718314200 | 6.72 | 0.12 | 1.82 | 6.59 | 6.72 | 6.54 | 5091 |
| 1718227800 | 6.6 | -0.3 | -4.35 | 6.88 | 7.03 | 6.59 | 8231 |
| 1718141400 | 6.9 | -0.02 | -0.29 | 6.96 | 7 | 6.9 | 4467 |
| 1718055000 | 6.92 | -0.1 | -1.42 | 7.04 | 7.08 | 6.92 | 4919 |
| 1717795800 | 7.02 | -0.12 | -1.68 | 6.94 | 7.11 | 6.93 | 5187 |
| 1717709400 | 7.14 | 0.29 | 4.23 | 6.85 | 7.2 | 6.76 | 7661 |
| 1717622940 | 6.85 | -0.11 | -1.58 | 6.91 | 6.99 | 6.77 | 5548 |
| 1717536600 | 6.96 | -0.06 | -0.85 | 7 | 7.06 | 6.87 | 6009 |
| 1717450200 | 7.02 | -0.34 | -4.62 | 7.39 | 7.39 | 6.96 | 6755 |
| 1717191000 | 7.36 | 0.2 | 2.79 | 7.09 | 7.36 | 7.04 | 4061 |
| 1717018140 | 7.16 | -0.16 | -2.19 | 7.28 | 7.3 | 7.09 | 12811 |
| 1716931740 | 7.32 | -0.28 | -3.68 | 7.62 | 7.62 | 7.29 | 10756 |
| 1716845340 | 7.6 | 0.06 | 0.80 | 7.54 | 7.75 | 7.48 | 4593 |
| 1716586200 | 7.54 | 0.11 | 1.48 | 7.54 | 7.66 | 7.46 | 5218 |
| 1716499800 | 7.43 | 0.03 | 0.41 | 7.47 | 7.53 | 7.35 | 5101 |
| 1716413340 | 7.4 | -0.37 | -4.76 | 7.91 | 7.91 | 7.4 | 12816 |
| 1716327000 | 7.77 | -0.14 | -1.77 | 7.88 | 7.89 | 7.73 | 3789 |
| 1716240600 | 7.91 | 0.16 | 2.06 | 7.7 | 7.91 | 7.55 | 6490 |
| 1715981400 | 7.75 | 0.18 | 2.38 | 7.5 | 7.75 | 7.44 | 9684 |
| 1715895000 | 7.57 | -0.03 | -0.39 | 7.49 | 7.63 | 7.47 | 5770 |
| 1715808600 | 7.6 | 0.16 | 2.15 | 7.53 | 7.62 | 7.5 | 3672 |
| 1715722200 | 7.44 | -0.14 | -1.85 | 7.58 | 7.64 | 7.44 | 6390 |
| 1715635800 | 7.58 | 0.14 | 1.88 | 7.6 | 7.64 | 7.48 | 5204 |
| 1715376600 | 7.44 | -0.2 | -2.62 | 7.71 | 7.71 | 7.44 | 4971 |
| 1715290140 | 7.64 | -0.01 | -0.13 | 7.63 | 7.74 | 7.29 | 15349 |
| 1715203800 | 7.65 | 0.19 | 2.55 | 7.49 | 7.71 | 7.36 | 7508 |
| 1715117400 | 7.46 | -0.19 | -2.48 | 7.57 | 7.67 | 7.46 | 4448 |
| 1715031000 | 7.65 | -0.16 | -2.05 | 7.81 | 7.84 | 7.52 | 10943 |
| 1714771800 | 7.81 | 0.31 | 4.13 | 7.5 | 7.93 | 7.5 | 12380 |
| 1714685400 | 7.5 | 0.21 | 2.88 | 7.3 | 7.58 | 7.29 | 12429 |
| 1714512600 | 7.29 | 0.01 | 0.14 | 7.35 | 7.35 | 7.2 | 5404 |
| 1714426200 | 7.28 | -0.07 | -0.95 | 7.32 | 7.41 | 7.27 | 3417 |
| 1714167000 | 7.35 | 0.34 | 4.85 | 7.07 | 7.36 | 7.07 | 9855 |
| 1714080540 | 7.01 | -0.11 | -1.54 | 7.1 | 7.12 | 6.94 | 7014 |
| 1713994200 | 7.12 | -0.03 | -0.42 | 7.2 | 7.27 | 7.12 | 6343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
