U.S. Markets close in 3 hrs 17 mins

Duratex S.A. (DTEX3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
8.17+0.06 (+0.74%)
As of 1:26PM BRT. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20178.078.178.068.178.171,137,200
Jun 27, 20178.028.117.978.118.11807,200
Jun 26, 20178.018.107.928.108.101,155,700
Jun 23, 20177.888.037.848.038.031,808,500
Jun 22, 20177.837.957.827.897.89584,200
Jun 21, 20177.988.017.757.907.90998,400
Jun 20, 20178.068.187.988.008.002,960,100
Jun 19, 20178.048.268.038.128.121,439,700
Jun 16, 20178.348.358.088.088.081,569,200
Jun 15, 20178.348.348.348.348.34-
Jun 14, 20178.338.348.158.348.34959,600
Jun 13, 20178.098.308.058.308.301,027,500
Jun 12, 20178.058.188.018.098.091,165,000
Jun 09, 20178.158.367.918.058.052,282,500
Jun 08, 20178.398.438.158.228.221,777,700
Jun 07, 20178.228.438.158.438.431,223,900
Jun 06, 20178.178.248.018.208.20960,100
Jun 05, 20178.028.257.978.148.141,671,700
Jun 02, 20177.928.107.928.008.001,469,100
Jun 01, 20177.968.107.937.947.941,071,200
May 31, 20178.068.117.908.038.032,422,500
May 30, 20178.278.347.998.018.01924,000
May 29, 20178.258.258.258.258.25-
May 26, 20178.238.368.088.258.251,618,200
May 25, 20178.208.478.048.208.201,344,900
May 24, 20178.018.308.018.258.252,803,400
May 23, 20177.918.127.918.018.011,628,500
May 22, 20178.598.597.857.857.853,186,400
May 19, 20178.358.738.358.608.603,359,000
May 18, 20178.248.958.128.308.303,748,600
May 17, 20179.559.659.369.569.562,329,400
May 16, 20179.069.759.069.599.593,049,100
May 15, 20178.919.198.849.109.101,808,400
May 12, 20178.679.008.658.858.851,486,400
May 11, 20178.798.828.608.668.66670,400
May 10, 20178.868.958.708.768.761,815,600
May 09, 20178.858.958.808.848.84736,800
May 08, 20178.959.008.728.838.831,183,400
May 05, 20178.839.138.839.029.021,081,900
May 04, 20179.249.298.848.848.841,578,900
May 03, 20179.049.359.039.249.241,651,300
May 02, 20178.939.108.839.099.091,473,600
Apr 28, 20178.858.988.708.938.933,206,200
Apr 27, 20178.939.028.668.818.811,288,300
Apr 26, 20178.969.048.888.938.93926,900
Apr 25, 20178.969.008.829.009.002,665,600
Apr 24, 20178.969.128.919.029.02748,100
Apr 20, 20178.969.118.898.968.96923,300
Apr 19, 20179.069.158.869.029.02743,000
Apr 18, 20179.179.329.039.059.05807,900
Apr 17, 20179.079.249.059.129.12420,200
Apr 13, 20178.959.128.889.079.07895,600
Apr 12, 20178.879.098.848.928.92800,800
Apr 11, 20179.059.088.768.868.861,815,000
Apr 10, 20179.099.238.929.019.01943,000
Apr 07, 20179.029.138.959.089.082,308,600
Apr 06, 20179.209.248.909.049.041,814,600
Apr 05, 20179.149.389.139.209.201,265,200
Apr 04, 20179.259.269.069.159.152,584,400
Apr 03, 20179.259.309.149.279.271,785,300
Mar 31, 20179.289.319.079.209.202,330,600
Mar 30, 20179.219.459.199.279.272,393,800
Mar 29, 20170.000.000.000.000.00-
Mar 28, 20178.748.848.668.828.821,484,300
Mar 27, 20178.578.758.498.708.70761,600
Mar 24, 20178.658.668.418.608.601,290,000
Mar 23, 20178.648.678.388.678.672,120,100
Mar 22, 20178.458.718.288.668.662,487,500
Mar 21, 20178.568.578.358.448.441,534,300
Mar 20, 20178.188.568.188.558.551,098,800
Mar 17, 20178.488.548.118.268.262,638,500
Mar 16, 20178.458.588.358.488.482,313,600
Mar 15, 20178.278.468.038.388.382,360,600
Mar 14, 20178.098.328.028.298.292,045,500
Mar 13, 20177.988.137.868.098.09990,300
Mar 10, 20177.908.047.817.907.904,831,700
Mar 09, 20177.778.047.687.887.882,644,900
Mar 08, 20178.008.097.797.797.791,544,500
Mar 07, 20178.108.208.008.008.00989,000
Mar 06, 20178.168.258.098.098.09888,000
Mar 03, 20178.188.348.058.158.151,097,700
Mar 02, 20178.068.197.978.108.101,159,000
Mar 01, 20178.448.528.028.098.092,181,700
Feb 24, 20178.478.608.218.448.443,434,100
Feb 23, 20178.698.888.428.588.581,711,800
Feb 22, 20178.738.768.618.698.69847,100
Feb 21, 20178.708.808.638.708.701,099,900
Feb 20, 20178.638.888.638.678.67515,500
Feb 17, 20178.608.708.528.638.631,132,800
Feb 16, 20178.748.868.548.598.591,647,900
Feb 15, 20178.798.938.748.748.741,848,100
Feb 15, 20170.00878 Dividend
Feb 14, 20178.868.898.698.808.791,418,700
Feb 13, 20178.999.008.798.868.852,196,600
Feb 10, 20178.569.058.469.008.992,040,500
Feb 09, 20178.328.578.278.558.541,306,500
Feb 08, 20178.228.378.158.308.29914,100
Feb 07, 20178.328.398.138.218.20835,000
Feb 06, 20178.538.598.118.258.241,862,200
Feb 03, 20177.938.607.938.508.494,201,700
*Close price adjusted for dividends and splits.
Loading more data...