DXCO3.SADXCO3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.38 | $5.39 | $5.26 | $5.28 | 480,300 |
| 1/14/2026 | $5.27 | $5.39 | $5.26 | $5.39 | 2.45M |
| 1/13/2026 | $5.32 | $5.37 | $5.20 | $5.29 | 1.65M |
| 1/12/2026 | $5.30 | $5.42 | $5.19 | $5.35 | 1.87M |
| 1/9/2026 | $5.27 | $5.29 | $5.21 | $5.29 | 1.60M |
| 1/8/2026 | $5.28 | $5.42 | $5.20 | $5.22 | 2.83M |
| 1/7/2026 | $5.30 | $5.32 | $5.17 | $5.27 | 2.34M |
| 1/6/2026 | $5.20 | $5.37 | $5.18 | $5.29 | 2.63M |
| 1/5/2026 | $5.05 | $5.21 | $4.97 | $5.20 | 2.89M |
| 1/2/2026 | $5.03 | $5.08 | $4.96 | $5.02 | 2.47M |
| 12/30/2025 | $5.12 | $5.12 | $5.00 | $5.00 | 7.57M |
| 12/29/2025 | $5.14 | $5.15 | $5.01 | $5.06 | 3.01M |
| 12/26/2025 | $4.47 | $4.70 | $4.42 | $4.57 | 2.74M |
| 12/23/2025 | $4.43 | $4.52 | $4.43 | $4.50 | 1.80M |
| 12/22/2025 | $4.44 | $4.49 | $4.40 | $4.44 | 2.42M |
| 12/19/2025 | $4.21 | $4.51 | $4.21 | $4.46 | 7.33M |
| 12/18/2025 | $4.20 | $4.25 | $4.19 | $4.19 | 2.73M |
| 12/17/2025 | $4.22 | $4.24 | $4.13 | $4.18 | 2.93M |
| 12/16/2025 | $4.25 | $4.28 | $4.20 | $4.25 | 1.75M |
| 12/15/2025 | $4.27 | $4.32 | $4.24 | $4.29 | 2.50M |
| 12/12/2025 | $4.21 | $4.28 | $4.21 | $4.26 | 1.17M |
| 12/11/2025 | $4.21 | $4.25 | $4.20 | $4.21 | 674,115 |
| 12/10/2025 | $4.20 | $4.28 | $4.13 | $4.21 | 2.68M |
| 12/9/2025 | $4.13 | $4.25 | $4.06 | $4.17 | 2.48M |
| 12/8/2025 | $4.27 | $4.27 | $4.17 | $4.18 | 1.95M |
| 12/5/2025 | $4.30 | $4.39 | $4.17 | $4.24 | 3.75M |
| 12/4/2025 | $4.25 | $4.35 | $4.22 | $4.31 | 1.79M |
| 12/3/2025 | $4.28 | $4.34 | $4.21 | $4.25 | 1.86M |
| 12/2/2025 | $4.18 | $4.41 | $4.18 | $4.28 | 3.98M |
| 12/1/2025 | $4.25 | $4.25 | $4.14 | $4.21 | 1.07M |
| 11/28/2025 | $4.16 | $4.26 | $4.14 | $4.23 | 1.53M |
| 11/27/2025 | $4.15 | $4.20 | $4.13 | $4.16 | 918,848 |
| 11/26/2025 | $4.60 | $4.68 | $4.57 | $4.67 | 1.45M |
| 11/25/2025 | $4.54 | $4.60 | $4.53 | $4.58 | 1.36M |
| 11/24/2025 | $4.55 | $4.63 | $4.54 | $4.54 | 2.23M |
| 11/21/2025 | $4.74 | $4.75 | $4.54 | $4.55 | 4.39M |
| 11/19/2025 | $4.74 | $4.79 | $4.72 | $4.77 | 1.73M |
| 11/18/2025 | $4.77 | $4.82 | $4.71 | $4.77 | 1.59M |
| 11/17/2025 | $4.78 | $4.80 | $4.74 | $4.79 | 1.60M |
| 11/14/2025 | $4.78 | $4.80 | $4.67 | $4.79 | 2.86M |
| 11/13/2025 | $4.82 | $4.88 | $4.79 | $4.79 | 1.03M |
| 11/12/2025 | $4.80 | $4.85 | $4.77 | $4.85 | 1.42M |
| 11/11/2025 | $4.71 | $4.84 | $4.71 | $4.81 | 6.35M |
| 11/10/2025 | $4.71 | $4.79 | $4.65 | $4.68 | 3.85M |
| 11/7/2025 | $4.82 | $4.82 | $4.63 | $4.73 | 3.14M |
| 11/6/2025 | $4.83 | $4.93 | $4.75 | $4.82 | 3.71M |
| 11/5/2025 | $4.70 | $4.88 | $4.67 | $4.88 | 2.85M |
| 11/4/2025 | $4.68 | $4.72 | $4.66 | $4.72 | 1.61M |
| 11/3/2025 | $4.80 | $4.80 | $4.69 | $4.69 | 2.44M |
| 10/31/2025 | $4.69 | $4.81 | $4.65 | $4.79 | 8.63M |
| 10/30/2025 | $4.56 | $4.71 | $4.51 | $4.69 | 1.06M |
| 10/29/2025 | $4.64 | $4.70 | $4.60 | $4.60 | 1.87M |
| 10/28/2025 | $4.69 | $4.69 | $4.63 | $4.66 | 990,304 |
| 10/27/2025 | $4.70 | $4.76 | $4.67 | $4.67 | 1.12M |
| 10/24/2025 | $4.70 | $4.77 | $4.69 | $4.69 | 1.61M |
| 10/23/2025 | $4.68 | $4.73 | $4.65 | $4.71 | 12.21M |
| 10/22/2025 | $4.70 | $4.72 | $4.63 | $4.68 | 1.16M |
| 10/21/2025 | $4.71 | $4.77 | $4.61 | $4.71 | 1.68M |
| 10/20/2025 | $4.64 | $4.79 | $4.63 | $4.74 | 1.99M |
| 10/17/2025 | $4.54 | $4.62 | $4.49 | $4.62 | 1.99M |