B3 · DXCO3 · stock
Dexco S.A. (DXCO3) stock price history
Every B3 trading session of Dexco S.A. from Sep 21, 2007 to Nov 12, 2026: 4,709 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DXCO3 adjusted close, 2007 to 2026
- R$14.88
- All time high, 2021
- R$8.47
- 52 week high, R$4.33 low
- 4,709
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
DXCO3 key facts
- Dexco S.A. (DXCO3) closed at R$4.74 on Nov 12, 2026 on B3.
- DXCO3's all time high close is R$14.88, set on Jun 30, 2021; its all time low close is R$0.8953 on Nov 21, 2008.
- DXCO3's 52 week range is R$4.33 to R$8.47.
- DXCO3 returned -2.2% over the year to Nov 12, 2026 and -56.9% over five years.
- Over ten years DXCO3 returned +22%, +2.0% a year compounded.
- DXCO3's deepest drawdown was -77.9% from Oct 15, 2007 to Nov 21, 2008.
- DataCedar holds 4,709 daily sessions of DXCO3 history from Sep 21, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DXCO3 price chart, 2007 to 2026
DXCO3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -38.1% |
| 3 months | -8.0% |
| 6 months | -13.0% |
| Year to date | -5.2% |
| 1 year | -2.2% |
| 3 years | -18.9% |
| 5 years | -56.9% |
| 10 years | +22.2% |
| Since Sep 21, 2007 | +28.0% |
| Compound annual growth, 19.1 years | +1.3% |
DXCO3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$14.88 on Jun 30, 2021
- All time low close
- R$0.8953 on Nov 21, 2008
- 52 week high
- R$8.47 on Oct 21, 2026
- 52 week low
- R$4.33 on Oct 30, 2026
- Deepest drawdown
- -77.9% from Oct 15, 2007 to Nov 21, 2008, recovered Oct 15, 2009
- Best single session
- +35.4% on Jun 22, 2009
- Worst single session
- -44.1% on Oct 30, 2026
- Volatility, 1 year annualised
- 69.2%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2009, +338%
- Worst calendar year
- 2008, -67%
DXCO3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 21, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$5.03 | R$8.47 | R$4.33 | R$4.74 | -5.2% | 587.7M | 212 |
| 2025 | R$5.37 | R$5.74 | R$4.43 | R$5.00 | -5.9% | 711.3M | 250 |
| 2024 | R$7.02 | R$7.93 | R$5.25 | R$5.31 | -24.9% | 932.3M | 251 |
| 2023 | R$5.72 | R$8.18 | R$4.58 | R$7.08 | +22.2% | 1.4B | 248 |
| 2022 | R$11.11 | R$11.37 | R$5.28 | R$5.80 | -47.7% | 1.2B | 250 |
| 2021 | R$11.74 | R$15.29 | R$9.52 | R$11.09 | -5.1% | 932.7M | 247 |
| 2020 | R$10.03 | R$13.00 | R$4.44 | R$11.69 | +16.4% | 1.2B | 248 |
| 2019 | R$6.97 | R$10.14 | R$5.06 | R$10.04 | +44.9% | 628M | 246 |
| 2018 | R$5.04 | R$7.01 | R$4.25 | R$6.93 | +37.7% | 608.7M | 245 |
| 2017 | R$3.63 | R$5.83 | R$3.56 | R$5.03 | +36.8% | 674.6M | 254 |
| 2016 | R$3.12 | R$5.46 | R$2.56 | R$3.68 | +17.1% | 535.5M | 246 |
| 2015 | R$4.01 | R$4.67 | R$2.68 | R$3.14 | -21.7% | 535.6M | 245 |
| 2014 | R$5.83 | R$5.84 | R$3.67 | R$4.01 | -31.4% | 728.8M | 244 |
| 2013 | R$5.99 | R$6.90 | R$5.04 | R$5.85 | -0.4% | 704.9M | 246 |
| 2012 | R$3.46 | R$6.06 | R$3.36 | R$5.87 | +69.6% | 601.6M | 241 |
| 2011 | R$5.64 | R$5.66 | R$3.04 | R$3.46 | -38.5% | 553.9M | 246 |
| 2010 | R$5.16 | R$6.48 | R$4.34 | R$5.63 | +9.9% | 558.9M | 245 |
| 2009 | R$1.18 | R$5.18 | R$1.17 | R$5.12 | +337.9% | 231.8M | 245 |
| 2008 | R$3.58 | R$3.82 | R$0.8803 | R$1.17 | -67.3% | 60.3M | 239 |
| 2007 | R$3.69 | R$4.17 | R$3.10 | R$3.58 | n/a | 42.1M | 61 |
DXCO3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$4.74 | +3.7% |
| October 2026 | R$4.57 | -21.3% |
| September 2026 | R$5.81 | +11.7% |
| August 2026 | R$5.20 | +2.0% |
| July 2026 | R$5.10 | +2.6% |
| June 2026 | R$4.97 | +4.4% |
| May 2026 | R$4.76 | -8.6% |
| April 2026 | R$5.21 | +10.6% |
| March 2026 | R$4.71 | -13.1% |
| February 2026 | R$5.42 | -5.4% |
| January 2026 | R$5.73 | +14.6% |
| December 2025 | R$5.00 | +5.5% |
About the DXCO3 data
Daily bars. 4,709 sessions from Sep 21, 2007 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ADXCO3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- DVAI34 DaVita Inc.
- DVFF11 Fundo De Investimento Imobiliario - Devant Fundo De Fundos Imobiliarios
- DVLP11 Speciale Real Estate Development Fundo De Investimento Imobiliario
- DVLT11 Speciale Real Estate Development II Fundo De Investimento Imobiliario De Responsabilidade Limitada
- E1CL34 Ecolab Inc.
- E1CO34 Ecopetrol S.A.
- E1DU34 New Oriental Education & Technology Group Inc.
- E1IX34 Edison International
Common questions
DXCO3 share price history
