Dexco SA (DXCO3)

DXCO3
🏛️ 브라질 →
5.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 14.32 14.44 14.10 14.30 2.2M
2021-12-29 14.73 14.73 14.25 14.30 1.1M
2021-12-28 14.58 14.74 14.38 14.64 1.1M
2021-12-27 14.31 14.61 14.20 14.59 0.7M
2021-12-23 14.70 14.71 14.20 14.37 2.0M
2021-12-22 14.69 15.04 14.56 14.67 1.0M
2021-12-21 14.61 14.93 14.47 14.84 2.2M
2021-12-20 15.10 15.17 14.63 14.71 2.1M
2021-12-17 15.13 15.32 14.97 15.12 3.8M
2021-12-16 15.58 15.64 15.05 15.10 2.2M
2021-12-15 15.92 15.94 15.06 15.58 3.2M
2021-12-14 15.74 16.12 15.61 15.80 3.3M
2021-12-13 15.91 16.55 15.51 15.70 3.9M
2021-12-10 15.34 15.79 15.20 15.73 4.4M
2021-12-09 15.07 15.21 14.48 14.54 3.8M
2021-12-08 15.01 15.34 14.96 15.10 5.3M
2021-12-07 14.87 15.11 14.78 14.91 2.4M
2021-12-06 14.83 15.00 14.65 14.77 2.7M
2021-12-03 14.66 15.12 14.65 14.79 2.3M
2021-12-02 14.94 15.01 14.58 14.71 3.4M
2021-12-01 14.68 15.18 14.46 14.58 6.0M
2021-11-30 14.82 14.91 14.28 14.63 4.5M
2021-11-29 14.86 15.05 14.54 14.89 3.9M
2021-11-26 14.75 14.88 14.38 14.67 2.9M
2021-11-25 14.61 15.04 14.61 14.92 1.6M
2021-11-24 14.11 14.51 14.05 14.47 3.9M
2021-11-23 13.99 14.36 13.93 14.31 3.9M
2021-11-22 13.93 14.11 13.71 13.93 2.9M
2021-11-19 13.80 14.44 13.80 13.94 2.2M
2021-11-18 13.79 14.07 13.64 13.80 2.9M
2021-11-17 14.34 14.34 13.73 13.77 12.0M
2021-11-16 14.41 14.42 13.89 13.95 4.6M
2021-11-12 14.55 14.60 14.03 14.34 4.0M
2021-11-11 13.62 14.41 13.48 14.26 4.2M
2021-11-10 13.55 13.63 13.29 13.49 4.8M
2021-11-09 13.30 13.67 13.16 13.54 3.0M
2021-11-08 13.29 13.63 13.17 13.30 1.8M
2021-11-05 13.12 13.72 13.09 13.55 3.7M
2021-11-04 13.28 13.39 12.88 13.12 3.0M
2021-11-03 12.86 13.50 12.68 13.32 5.9M
2021-11-01 12.69 13.19 12.63 13.03 2.0M
2021-10-29 13.12 13.19 12.36 12.59 5.4M
2021-10-28 13.67 13.67 12.81 13.07 4.5M
2021-10-27 13.59 13.85 13.42 13.59 1.8M
2021-10-26 13.75 13.93 13.37 13.48 2.2M
2021-10-25 13.52 14.11 13.36 13.94 5.5M
2021-10-22 13.43 13.75 12.90 13.44 2.9M
2021-10-21 14.16 14.29 13.54 13.63 3.0M
2021-10-20 14.52 14.69 14.34 14.52 2.0M
2021-10-19 14.91 14.95 14.33 14.45 1.8M
2021-10-18 15.25 15.26 14.85 15.01 1.5M
2021-10-15 15.05 15.44 14.89 15.26 1.5M
2021-10-14 15.07 15.16 14.84 14.97 1.2M
2021-10-13 14.98 15.12 14.81 15.05 2.6M
2021-10-11 14.80 14.98 14.58 14.75 1.5M
2021-10-08 14.47 14.88 14.40 14.73 1.9M
2021-10-07 14.45 14.61 14.19 14.27 2.4M
2021-10-06 14.12 14.52 13.93 14.45 2.5M
2021-10-05 14.39 14.59 14.20 14.33 1.8M
2021-10-04 14.53 14.77 14.31 14.37 2.0M
2021-10-01 13.72 14.71 13.69 14.65 4.1M
2021-09-30 13.79 14.31 13.72 13.77 3.5M
2021-09-29 14.08 14.13 13.70 13.77 2.0M
2021-09-28 14.37 14.41 13.92 14.01 1.8M
2021-09-27 14.45 14.69 14.27 14.53 2.0M
2021-09-24 14.64 14.79 14.46 14.54 3.0M
2021-09-23 15.07 15.21 14.78 14.81 5.1M
2021-09-22 14.62 15.22 14.62 15.07 2.1M
2021-09-21 14.60 14.78 14.25 14.61 6.2M
2021-09-20 14.65 14.75 14.36 14.53 1.9M
2021-09-17 14.95 15.20 14.71 14.92 3.7M
2021-09-16 14.83 15.42 14.77 15.02 3.4M
2021-09-15 15.25 15.34 14.93 14.97 2.2M
2021-09-14 15.48 15.66 15.10 15.10 2.5M
2021-09-13 15.87 15.89 15.34 15.58 2.2M
2021-09-10 15.74 15.88 15.30 15.35 2.5M
2021-09-09 15.58 15.85 15.20 15.81 4.9M
2021-09-08 15.90 16.00 15.27 15.38 5.1M
2021-09-06 16.43 16.55 15.72 15.95 5.7M
2021-09-03 17.21 17.39 16.43 16.43 18.3M
2021-09-02 16.88 17.41 16.74 17.21 7.1M
2021-09-01 16.95 17.12 16.43 16.88 2.4M
2021-08-31 17.19 17.19 16.57 16.73 2.7M
2021-08-30 16.56 17.22 16.56 17.12 1.6M
2021-08-27 16.72 16.98 16.48 16.85 1.4M
2021-08-26 17.30 17.44 16.74 16.74 2.0M
2021-08-25 17.04 17.49 16.97 17.27 2.3M
2021-08-24 17.02 17.26 16.91 16.99 2.1M
2021-08-23 16.88 17.18 16.73 16.83 2.1M
2021-08-20 16.58 17.10 16.58 16.88 1.2M
2021-08-19 16.39 17.30 16.39 16.85 1.5M
2021-08-18 17.29 17.38 16.74 16.74 3.2M
2021-08-17 17.33 17.62 16.86 17.28 2.6M
2021-08-16 18.23 18.68 17.38 17.61 3.4M
2021-08-13 17.89 18.41 17.79 18.29 1.9M
2021-08-12 18.08 18.50 17.87 17.87 2.2M
2021-08-11 17.78 18.14 17.74 18.02 2.3M
2021-08-10 17.74 18.11 17.70 17.79 1.6M
2021-08-09 17.46 17.99 17.34 17.73 2.4M
2021-08-06 17.49 17.78 17.23 17.55 2.1M
2021-08-05 17.98 18.16 17.42 17.42 2.0M
2021-08-04 17.47 18.06 17.42 17.92 3.5M
2021-08-03 17.71 17.73 17.10 17.49 2.9M
2021-08-02 17.89 18.27 17.56 17.76 3.3M
2021-07-30 17.25 18.07 17.21 17.88 4.2M
2021-07-29 17.61 17.63 17.09 17.37 2.2M
2021-07-28 17.35 17.59 17.28 17.37 3.0M
2021-07-27 17.41 17.44 17.04 17.29 2.4M
2021-07-26 17.14 17.50 17.12 17.47 1.6M
2021-07-23 17.29 17.32 17.02 17.16 2.6M
2021-07-22 17.18 17.42 17.10 17.25 2.2M
2021-07-21 17.15 17.36 16.84 17.24 2.6M
2021-07-20 17.46 17.54 17.06 17.15 2.7M
2021-07-19 17.60 17.62 17.12 17.42 2.8M
2021-07-16 18.70 18.87 17.87 17.88 3.8M
2021-07-15 18.33 18.76 17.99 18.28 2.7M
2021-07-14 17.81 18.43 17.81 18.33 3.9M
2021-07-13 17.70 18.07 17.59 17.75 3.3M
2021-07-12 17.47 17.89 17.32 17.73 3.0M
2021-07-08 17.73 17.90 17.45 17.55 2.3M
2021-07-07 18.07 18.20 17.78 18.00 2.9M
2021-07-06 18.27 18.27 17.81 17.90 2.9M
2021-07-05 18.91 18.99 18.28 18.30 2.3M
2021-07-02 18.58 19.10 18.28 18.87 2.7M
2021-07-01 19.55 19.60 18.30 18.49 3.3M
2021-06-30 18.81 19.36 18.53 19.32 4.1M
2021-06-29 18.81 19.06 18.41 18.88 2.5M
2021-06-28 18.72 19.13 18.45 18.85 3.1M
2021-06-25 18.37 18.71 18.18 18.67 2.9M
2021-06-24 17.93 18.91 17.88 18.45 5.4M
2021-06-23 17.30 17.79 17.26 17.69 1.8M
2021-06-22 17.62 17.62 17.28 17.33 1.3M
2021-06-21 17.25 17.68 17.08 17.62 1.3M
2021-06-18 16.88 17.33 16.77 17.33 2.9M
2021-06-17 17.25 17.50 16.68 16.88 3.2M
2021-06-16 17.18 17.32 17.09 17.24 2.3M
2021-06-15 17.33 17.41 17.10 17.13 1.7M
2021-06-14 17.24 17.47 17.16 17.34 1.4M
2021-06-11 17.36 17.41 17.08 17.21 1.5M
2021-06-10 17.89 17.99 17.12 17.30 4.6M
2021-06-09 18.02 18.41 17.81 17.89 1.7M
2021-06-08 17.89 18.15 17.72 18.05 2.0M
2021-06-07 18.32 18.36 17.87 17.94 2.0M
2021-06-04 17.94 18.71 17.91 18.37 3.4M
2021-06-02 17.47 18.09 17.41 17.98 3.7M
2021-06-01 16.82 17.51 16.80 17.47 2.8M
2021-05-31 16.80 16.92 16.49 16.70 2.8M
2021-05-28 16.80 16.85 16.36 16.77 2.7M
2021-05-27 17.32 17.47 16.64 16.73 5.0M
2021-05-26 17.31 17.49 17.02 17.29 2.7M
2021-05-25 18.08 18.12 17.16 17.16 2.7M
2021-05-24 18.14 18.42 17.74 18.08 2.9M
2021-05-21 17.21 18.26 17.00 18.02 6.1M
2021-05-20 17.10 17.42 16.89 17.18 1.0M
2021-05-19 17.51 17.63 17.21 17.21 1.1M
2021-05-18 17.56 17.89 17.22 17.75 2.6M
2021-05-17 17.03 17.51 16.85 17.46 1.4M
2021-05-14 16.88 17.05 16.69 16.95 2.1M
2021-05-13 16.62 17.11 16.60 16.76 3.4M
2021-05-12 17.21 17.37 16.56 16.69 2.0M
2021-05-11 17.17 17.68 17.12 17.40 2.4M
2021-05-10 17.73 17.80 17.06 17.29 4.9M
2021-05-07 18.05 18.27 17.71 17.71 1.7M
2021-05-06 17.91 17.98 17.56 17.87 1.8M
2021-05-05 17.94 18.15 17.71 17.85 1.7M
2021-05-04 17.96 18.47 17.63 17.82 2.9M
2021-05-03 19.23 19.23 17.77 17.96 3.7M
2021-04-30 18.17 19.84 18.02 19.23 8.5M
2021-04-29 17.45 18.05 17.35 17.82 2.6M
2021-04-28 17.07 17.39 17.03 17.36 1.1M
2021-04-27 17.50 17.54 16.99 17.02 2.0M
2021-04-26 17.77 17.85 17.30 17.45 1.1M
2021-04-23 17.73 17.77 17.43 17.62 1.2M
2021-04-22 18.02 18.19 17.55 17.56 1.7M
2021-04-20 17.45 18.15 17.41 17.95 2.7M
2021-04-19 17.44 17.85 17.33 17.40 2.7M
2021-04-16 17.13 17.55 17.06 17.39 2.5M
2021-04-15 16.94 17.21 16.93 17.12 1.3M
2021-04-14 16.78 17.36 16.70 16.92 2.2M
2021-04-13 16.69 17.18 16.68 16.78 2.9M
2021-04-12 16.82 16.98 16.60 16.67 1.5M
2021-04-09 16.69 17.04 16.34 16.83 2.7M
2021-04-08 15.62 16.91 15.59 16.82 5.4M
2021-04-07 15.81 15.87 15.58 15.58 1.4M
2021-04-06 15.70 15.94 15.70 15.79 1.2M
2021-04-05 15.74 15.78 15.44 15.61 1.4M
2021-04-01 15.27 15.68 15.17 15.53 2.5M
2021-03-31 15.17 15.65 15.08 15.17 3.2M
2021-03-30 15.16 15.32 15.08 15.15 1.2M
2021-03-29 15.22 15.34 14.86 15.22 2.3M
2021-03-26 15.57 15.61 15.11 15.22 1.4M
2021-03-25 15.10 15.57 14.89 15.51 2.6M
2021-03-24 15.79 15.88 15.08 15.08 1.7M
2021-03-23 16.03 16.20 15.70 15.70 3.3M
2021-03-22 15.93 16.31 15.90 16.16 2.9M
2021-03-19 15.93 16.14 15.53 15.91 3.1M
2021-03-18 16.11 16.21 15.87 15.94 3.2M
2021-03-17 15.28 16.17 15.24 16.15 2.7M
2021-03-16 15.27 15.54 15.09 15.33 2.3M
2021-03-15 15.14 15.39 14.97 15.28 1.9M
2021-03-12 14.78 15.22 14.62 15.14 2.9M
2021-03-11 14.46 14.84 14.29 14.80 2.5M
2021-03-10 14.42 14.66 14.32 14.48 3.6M
2021-03-09 14.20 14.49 13.96 14.36 3.4M
2021-03-08 14.96 14.99 14.01 14.06 4.1M
2021-03-05 14.80 15.17 14.61 15.06 2.7M
2021-03-04 15.18 15.53 14.87 14.90 4.7M
2021-03-03 14.56 15.25 14.48 15.10 4.1M
2021-03-02 14.82 14.83 14.30 14.66 5.2M
2021-03-01 15.10 15.14 14.82 14.90 3.1M
2021-02-26 14.67 15.22 14.54 14.94 5.1M
2021-02-25 14.73 15.11 14.54 14.60 3.4M
2021-02-24 14.96 15.31 14.69 14.83 5.1M
2021-02-23 15.21 15.21 14.47 14.84 4.1M
2021-02-22 14.41 15.18 14.21 15.02 4.0M
2021-02-19 14.88 14.94 14.61 14.85 5.5M
2021-02-18 14.75 14.96 14.38 14.89 4.6M
2021-02-17 15.07 15.12 14.54 14.74 4.1M
2021-02-12 15.03 15.13 14.79 14.98 4.2M
2021-02-11 15.43 15.58 14.89 15.03 6.6M
2021-02-10 16.29 16.36 14.85 15.23 7.7M
2021-02-09 17.06 17.40 16.06 16.21 8.6M
2021-02-08 17.13 17.68 16.90 16.90 4.0M
2021-02-05 16.57 17.28 16.53 17.12 4.2M
2021-02-04 16.45 16.95 16.34 16.46 3.9M
2021-02-03 16.34 16.41 15.96 16.34 3.1M
2021-02-02 16.38 16.64 16.17 16.33 2.7M
2021-02-01 15.98 16.49 15.71 16.34 3.0M
2021-01-29 15.60 15.79 15.32 15.75 3.8M
2021-01-28 15.97 16.21 15.61 15.70 3.5M
2021-01-27 15.90 16.63 15.67 16.06 4.0M
2021-01-26 15.42 15.80 15.23 15.73 2.8M
2021-01-22 15.67 15.81 15.38 15.38 3.2M
2021-01-21 17.04 17.19 15.86 15.89 5.4M
2021-01-20 16.71 17.14 16.42 17.08 2.8M
2021-01-19 15.72 16.75 15.50 16.66 2.9M
2021-01-18 15.77 15.87 15.50 15.65 0.9M
2021-01-15 16.02 16.03 15.63 15.73 2.2M
2021-01-14 16.07 16.41 15.94 16.10 2.2M
2021-01-13 16.22 16.69 15.92 16.01 3.0M
2021-01-12 16.10 16.26 15.87 16.17 3.1M
2021-01-11 16.03 16.20 15.79 16.03 2.9M
2021-01-08 15.26 16.27 15.26 16.27 3.4M
2021-01-07 14.66 15.23 14.56 15.22 2.1M
2021-01-06 14.76 14.81 14.41 14.54 2.7M
2021-01-05 14.95 15.02 14.56 14.73 1.6M
2021-01-04 15.23 15.27 14.66 14.94 3.2M