• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.25% Nasdaq Up2.04%

    More On DTEX3.SA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Duratex S.A. (DTEX3.SA)

    -Sao Paolo
    7.32 Up 0.47(6.86%) 3:43PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 17, 200713.5013.5012.7113.00138,0008.20
    Oct 16, 200713.7013.7013.1413.1467,8008.29
    Oct 15, 200713.3013.9813.1913.6084,7008.58
    Oct 11, 200713.2613.2612.9013.00344,9008.20
    Oct 10, 200713.1713.4012.8013.00267,6008.20
    Oct 9, 200713.2913.3012.8013.00508,7008.20
    Oct 8, 200712.7113.4512.7113.10429,3008.26
    Oct 5, 200712.7112.9012.7012.90780,4008.14
    Oct 4, 200713.0013.0012.5012.99805,1008.19
    Oct 3, 200712.7013.0012.5513.00549,5008.20
    Oct 2, 200713.2013.3513.0013.00477,8008.20
    Oct 1, 200713.4013.4013.1013.10102,5008.26
    Sep 28, 200713.3513.6012.6013.40430,3008.45
    Sep 27, 200713.5013.9913.4113.50850,1008.51
    Sep 26, 200713.3013.7113.2513.431,059,8008.47
    Sep 25, 200712.9413.3512.6213.30967,4008.39
    Sep 24, 200712.5513.0012.3012.991,107,7008.19
    Sep 21, 200712.3512.9012.2012.417,408,1007.83
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in BRL.