Dexco SA

DXCO3
🏛️ 巴西 →
5.73
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 6.55 6.66 6.44 6.50 6.7M
2022-12-28 6.20 6.54 6.17 6.51 3.7M
2022-12-27 6.30 6.33 6.00 6.18 4.2M
2022-12-26 6.56 6.61 6.20 6.28 2.7M
2022-12-23 6.47 6.67 6.35 6.56 8.0M
2022-12-22 6.44 6.46 6.20 6.34 5.9M
2022-12-21 6.51 6.60 6.24 6.46 4.2M
2022-12-20 6.42 6.62 6.35 6.49 4.9M
2022-12-19 6.53 6.55 6.28 6.41 5.5M
2022-12-16 6.43 6.64 6.36 6.49 10.7M
2022-12-15 6.11 6.49 6.10 6.33 5.4M
2022-12-14 6.08 6.21 5.92 6.12 8.5M
2022-12-13 6.14 6.29 6.05 6.08 7.0M
2022-12-12 6.12 6.24 5.98 6.12 4.7M
2022-12-09 6.30 6.30 6.11 6.12 4.2M
2022-12-08 6.61 6.67 6.20 6.22 4.1M
2022-12-07 6.62 6.81 6.58 6.65 5.8M
2022-12-06 6.43 6.79 6.43 6.65 7.0M
2022-12-05 6.83 6.83 6.35 6.40 5.0M
2022-12-02 6.75 6.88 6.58 6.88 6.0M
2022-12-01 6.89 6.89 6.69 6.74 4.4M
2022-11-30 6.81 6.99 6.77 6.94 6.8M
2022-11-29 6.77 7.03 6.69 6.82 2.9M
2022-11-28 6.79 6.83 6.69 6.74 2.1M
2022-11-25 7.17 7.20 6.73 6.78 3.6M
2022-11-24 6.99 7.33 6.99 7.15 2.1M
2022-11-23 7.10 7.10 6.77 6.95 4.3M
2022-11-22 7.21 7.34 7.09 7.19 2.8M
2022-11-21 7.15 7.26 6.95 7.20 3.3M
2022-11-18 7.31 7.55 6.99 7.01 5.9M
2022-11-17 7.33 7.37 6.83 7.23 7.1M
2022-11-16 7.86 7.96 7.40 7.48 4.1M
2022-11-14 8.03 8.10 7.78 7.86 4.7M
2022-11-11 7.80 8.16 7.67 7.94 8.9M
2022-11-10 8.46 8.54 7.70 7.79 9.5M
2022-11-09 8.55 8.73 8.51 8.67 4.0M
2022-11-08 8.39 8.67 8.34 8.60 4.8M
2022-11-07 8.70 8.81 8.41 8.41 5.8M
2022-11-04 8.75 9.01 8.70 8.75 3.9M
2022-11-03 8.44 8.84 8.43 8.71 7.1M
2022-11-01 8.23 8.70 8.14 8.60 6.6M
2022-10-31 7.72 8.27 7.66 8.12 5.6M
2022-10-28 7.74 7.95 7.67 7.86 4.0M
2022-10-27 7.29 7.92 7.15 7.81 6.2M
2022-10-26 7.62 7.64 7.29 7.32 4.0M
2022-10-25 7.77 7.79 7.60 7.62 3.2M
2022-10-24 7.59 7.87 7.58 7.81 4.6M
2022-10-21 7.40 7.72 7.30 7.66 3.8M
2022-10-20 7.38 7.50 7.31 7.39 5.7M
2022-10-19 7.41 7.49 7.27 7.33 3.1M
2022-10-18 7.55 7.58 7.34 7.44 3.3M
2022-10-17 7.59 7.62 7.40 7.41 4.8M
2022-10-14 7.96 8.06 7.48 7.48 5.8M
2022-10-13 7.76 8.06 7.52 7.96 6.8M
2022-10-11 7.92 7.94 7.75 7.83 3.8M
2022-10-10 7.92 8.01 7.82 7.94 4.3M
2022-10-07 7.91 8.02 7.76 7.85 3.7M
2022-10-06 8.05 8.13 7.84 7.95 4.6M
2022-10-05 8.32 8.35 7.92 8.00 5.6M
2022-10-04 8.56 8.60 8.22 8.32 5.0M
2022-10-03 8.03 8.46 8.03 8.38 6.5M
2022-09-30 7.69 7.91 7.47 7.83 8.1M
2022-09-29 7.78 7.81 7.43 7.65 6.7M
2022-09-28 7.98 8.20 7.82 7.87 6.0M
2022-09-27 8.50 8.50 7.95 7.99 4.9M
2022-09-26 8.72 8.82 8.37 8.38 3.4M
2022-09-23 8.61 8.66 8.45 8.65 2.9M
2022-09-22 8.64 8.82 8.49 8.81 4.2M
2022-09-21 8.65 8.78 8.49 8.55 3.2M
2022-09-20 8.75 8.86 8.56 8.63 1.7M
2022-09-19 8.36 8.80 8.36 8.75 2.0M
2022-09-16 8.36 8.49 8.18 8.49 5.3M
2022-09-15 8.60 8.71 8.35 8.39 2.4M
2022-09-14 8.55 8.82 8.52 8.64 4.1M
2022-09-13 8.93 8.97 8.53 8.55 2.3M
2022-09-12 8.98 9.12 8.94 9.05 1.9M
2022-09-09 8.80 9.05 8.71 8.92 2.5M
2022-09-08 8.61 8.70 8.48 8.66 3.9M
2022-09-06 8.73 8.74 8.41 8.49 2.4M
2022-09-05 8.87 8.96 8.66 8.77 1.5M
2022-09-02 8.55 8.97 8.48 8.81 5.8M
2022-09-01 8.22 8.49 8.13 8.46 6.2M
2022-08-31 8.68 8.70 8.24 8.24 8.5M
2022-08-30 9.22 9.25 8.66 8.66 3.0M
2022-08-29 8.96 9.25 8.91 9.13 2.2M
2022-08-26 9.09 9.17 8.96 8.98 1.8M
2022-08-25 9.00 9.11 8.97 9.05 1.9M
2022-08-24 9.08 9.13 8.91 9.00 2.2M
2022-08-23 8.78 9.11 8.65 9.05 3.0M
2022-08-22 8.63 8.79 8.46 8.72 2.8M
2022-08-19 8.93 8.93 8.61 8.70 3.8M
2022-08-18 9.32 9.36 8.92 8.97 3.7M
2022-08-17 9.22 9.46 9.17 9.34 4.3M
2022-08-16 9.35 9.43 9.15 9.34 3.6M
2022-08-15 9.35 9.60 9.29 9.42 2.5M
2022-08-12 9.58 9.68 9.28 9.44 3.0M
2022-08-11 9.43 9.67 9.29 9.48 15.2M
2022-08-10 9.50 9.57 9.28 9.38 4.4M
2022-08-09 9.16 9.27 9.01 9.23 3.6M
2022-08-08 8.90 9.31 8.87 9.10 4.5M
2022-08-05 9.04 9.17 8.78 8.84 4.3M
2022-08-04 8.34 9.31 8.33 9.11 7.0M
2022-08-03 8.02 8.28 7.98 8.25 4.3M
2022-08-02 7.99 8.03 7.76 7.98 4.4M
2022-08-01 8.13 8.21 7.96 8.00 2.5M
2022-07-29 8.22 8.38 8.11 8.17 3.2M
2022-07-28 8.12 8.29 7.98 8.22 4.7M
2022-07-27 7.75 8.29 7.75 8.24 3.5M
2022-07-26 7.82 7.86 7.67 7.73 2.9M
2022-07-25 8.18 8.22 7.82 7.85 2.7M
2022-07-22 8.35 8.36 8.08 8.13 1.9M
2022-07-21 8.12 8.38 7.97 8.38 3.3M
2022-07-20 7.66 8.22 7.62 8.16 3.7M
2022-07-19 7.71 7.76 7.57 7.67 3.9M
2022-07-18 7.90 7.99 7.66 7.66 2.9M
2022-07-15 7.88 7.90 7.67 7.78 3.8M
2022-07-14 7.87 7.93 7.72 7.89 3.1M
2022-07-13 7.97 8.09 7.86 7.95 2.0M
2022-07-12 7.84 8.10 7.75 8.03 3.3M
2022-07-11 8.20 8.24 7.79 7.85 2.9M
2022-07-08 8.18 8.35 8.13 8.32 3.2M
2022-07-07 8.39 8.44 8.19 8.21 2.5M
2022-07-06 7.90 8.34 7.87 8.26 3.4M
2022-07-05 7.99 8.05 7.70 7.95 5.4M
2022-07-04 8.17 8.20 8.04 8.06 2.0M
2022-07-01 8.28 8.34 8.05 8.20 3.9M
2022-06-30 8.30 8.49 8.24 8.27 4.5M
2022-06-29 8.56 8.65 8.30 8.42 4.4M
2022-06-28 8.96 8.96 8.50 8.59 3.1M
2022-06-27 8.72 9.09 8.69 8.83 3.5M
2022-06-24 8.67 8.97 8.64 8.71 5.4M
2022-06-23 8.59 8.80 8.50 8.60 3.3M
2022-06-22 8.20 8.66 8.13 8.58 3.9M
2022-06-21 8.18 8.52 8.08 8.32 4.7M
2022-06-20 8.13 8.32 8.07 8.16 1.9M
2022-06-17 8.42 8.51 8.11 8.11 6.8M
2022-06-15 8.74 8.85 8.49 8.59 4.6M
2022-06-14 8.56 8.69 8.45 8.61 3.2M
2022-06-13 8.70 8.72 8.42 8.55 2.3M
2022-06-10 8.97 9.06 8.79 8.85 2.2M
2022-06-09 9.02 9.18 8.82 9.12 3.3M
2022-06-08 9.14 9.28 8.94 9.01 2.5M
2022-06-07 9.30 9.34 9.15 9.19 1.9M
2022-06-06 9.63 9.63 9.33 9.38 2.0M
2022-06-03 9.85 9.91 9.54 9.58 3.1M
2022-06-02 9.43 9.90 9.42 9.79 4.8M
2022-06-01 9.39 9.69 9.17 9.34 5.9M
2022-05-31 9.49 9.64 9.36 9.39 3.8M
2022-05-30 9.71 9.83 9.40 9.41 1.6M
2022-05-27 9.49 9.79 9.47 9.60 2.6M
2022-05-26 9.58 9.68 9.52 9.58 2.7M
2022-05-25 9.22 9.66 9.19 9.53 5.3M
2022-05-24 9.70 9.70 9.13 9.30 5.1M
2022-05-23 9.81 9.98 9.64 9.73 3.5M
2022-05-20 9.64 9.89 9.55 9.73 4.2M
2022-05-19 9.88 9.88 9.58 9.58 4.2M
2022-05-18 10.51 10.51 9.88 9.88 3.9M
2022-05-17 10.37 10.83 10.37 10.56 2.8M
2022-05-16 10.12 10.36 10.07 10.26 2.7M
2022-05-13 10.07 10.32 10.05 10.12 3.1M
2022-05-12 9.86 10.04 9.83 10.04 2.4M
2022-05-11 10.42 10.42 9.91 9.94 5.1M
2022-05-10 10.41 10.46 10.22 10.40 2.9M
2022-05-09 10.25 10.47 10.21 10.31 3.2M
2022-05-06 10.71 10.71 10.37 10.42 3.8M
2022-05-05 11.04 11.04 10.56 10.71 3.2M
2022-05-04 10.72 11.18 10.50 11.11 3.0M
2022-05-03 10.61 10.86 10.47 10.77 4.2M
2022-05-02 10.62 10.67 10.34 10.58 4.5M
2022-04-29 10.75 11.02 10.51 10.78 9.4M
2022-04-28 10.29 10.61 10.22 10.58 6.5M
2022-04-27 10.35 10.41 10.14 10.34 3.1M
2022-04-26 10.52 10.61 10.20 10.20 4.2M
2022-04-25 10.35 10.68 10.26 10.61 3.7M
2022-04-22 10.67 10.70 10.35 10.43 3.6M
2022-04-20 10.95 11.02 10.66 10.70 4.0M
2022-04-19 11.03 11.03 10.71 10.95 5.2M
2022-04-18 10.98 11.11 10.89 11.07 1.8M
2022-04-14 11.06 11.06 10.80 10.97 3.3M
2022-04-13 11.07 11.21 11.00 11.06 2.9M
2022-04-12 11.23 11.23 10.88 11.03 3.9M
2022-04-11 11.24 11.25 10.95 10.97 3.7M
2022-04-08 11.52 11.63 11.24 11.39 3.8M
2022-04-07 11.31 11.59 11.06 11.59 6.9M
2022-04-06 11.81 11.84 11.31 11.39 4.1M
2022-04-05 12.27 12.33 11.85 11.90 3.9M
2022-04-04 12.11 12.37 11.98 12.33 2.8M
2022-04-01 12.37 12.39 11.96 12.17 5.2M
2022-03-31 12.19 12.31 12.03 12.30 4.5M
2022-03-30 12.12 12.47 11.96 12.18 4.8M
2022-03-29 12.20 12.35 12.09 12.12 2.4M
2022-03-28 11.89 11.91 11.56 11.80 2.7M
2022-03-25 12.07 12.11 11.84 11.85 2.1M
2022-03-24 11.92 12.15 11.68 12.06 3.0M
2022-03-23 11.86 11.95 11.74 11.88 2.5M
2022-03-22 12.09 12.31 11.74 11.82 7.9M
2022-03-21 12.59 12.70 11.90 11.95 4.5M
2022-03-18 11.76 12.52 11.75 12.50 5.4M
2022-03-17 11.44 11.97 11.30 11.83 4.7M
2022-03-16 11.27 11.51 11.03 11.39 4.8M
2022-03-15 11.21 11.36 11.05 11.18 4.6M
2022-03-14 11.73 11.85 11.19 11.27 5.7M
2022-03-11 11.80 11.85 11.23 11.35 4.2M
2022-03-10 11.43 11.78 11.18 11.70 5.7M
2022-03-09 10.78 11.56 10.78 11.40 9.7M
2022-03-08 10.72 10.97 10.33 10.77 7.2M
2022-03-07 11.18 11.54 10.65 10.65 5.4M
2022-03-04 11.60 11.60 11.12 11.30 4.9M
2022-03-03 11.63 11.88 11.52 11.62 5.0M
2022-03-02 11.44 11.73 11.44 11.64 2.3M
2022-02-25 11.42 11.54 11.17 11.54 4.3M
2022-02-24 11.32 11.69 11.24 11.49 3.9M
2022-02-23 11.75 11.97 11.66 11.80 5.6M
2022-02-22 11.35 11.80 11.26 11.70 8.8M
2022-02-21 11.21 11.55 11.07 11.31 2.8M
2022-02-18 11.45 11.52 11.15 11.18 3.2M
2022-02-17 11.80 11.86 11.41 11.41 2.5M
2022-02-16 11.82 11.90 11.66 11.80 3.8M
2022-02-15 11.57 11.82 11.54 11.73 3.7M
2022-02-14 12.74 13.31 12.74 13.10 4.2M
2022-02-11 12.95 13.23 12.69 12.75 4.8M
2022-02-10 13.52 13.52 12.94 12.96 4.3M
2022-02-09 13.04 13.44 13.04 13.29 3.4M
2022-02-08 12.94 13.17 12.77 12.91 2.0M
2022-02-07 13.10 13.15 12.88 12.97 2.6M
2022-02-04 13.52 13.53 12.93 13.16 2.5M
2022-02-03 13.65 13.80 13.44 13.52 2.8M
2022-02-02 13.95 14.09 13.50 13.61 2.8M
2022-02-01 14.25 14.34 13.81 13.92 3.3M
2022-01-31 14.47 14.58 14.27 14.29 2.1M
2022-01-28 14.52 14.66 14.39 14.54 2.8M
2022-01-27 13.97 14.50 13.82 14.50 2.8M
2022-01-26 13.35 13.99 13.21 13.76 5.2M
2022-01-25 12.80 13.19 12.72 13.09 12.5M
2022-01-24 13.22 13.26 12.77 12.89 2.7M
2022-01-21 13.34 13.43 13.15 13.23 3.4M
2022-01-20 13.01 13.58 13.01 13.31 3.8M
2022-01-19 12.89 13.17 12.84 13.01 5.4M
2022-01-18 13.37 13.37 12.76 12.80 3.5M
2022-01-17 13.39 13.51 13.25 13.33 3.1M
2022-01-14 13.20 13.45 13.06 13.38 4.2M
2022-01-13 13.16 13.63 13.03 13.20 11.5M
2022-01-12 12.79 13.16 12.68 13.01 3.2M
2022-01-11 12.72 12.90 12.58 12.80 2.7M
2022-01-10 12.88 12.94 12.59 12.73 1.0M
2022-01-07 13.04 13.16 12.68 12.99 2.5M
2022-01-06 13.23 13.33 12.94 13.01 1.8M
2022-01-05 13.67 13.84 13.10 13.19 3.3M
2022-01-04 13.94 14.05 13.71 13.77 2.6M
2022-01-03 14.32 14.55 13.94 14.05 2.7M