DTEX3.SA - Duratex S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201710.0910.239.9510.1410.141,996,100
Oct 18, 201710.2510.4010.0710.1510.151,645,600
Oct 17, 201710.0610.219.9810.1810.182,318,700
Oct 16, 201710.4110.569.9210.0310.034,491,700
Oct 13, 201710.0410.309.9710.2010.204,639,700
Oct 12, 20179.999.999.999.999.99-
Oct 11, 20179.8010.069.789.999.991,839,300
Oct 10, 20179.779.889.629.809.801,394,000
Oct 09, 20179.919.949.579.709.702,156,100
Oct 06, 20179.789.959.639.869.862,368,600
Oct 05, 20179.7010.029.679.769.764,924,900
Oct 04, 20179.609.859.529.709.701,589,000
Oct 03, 20179.539.749.459.639.631,316,900
Oct 02, 20179.509.639.369.469.461,291,300
Sep 29, 20179.529.719.429.479.471,957,100
Sep 28, 20179.709.709.359.509.501,527,600
Sep 27, 20179.849.919.579.759.751,319,000
Sep 26, 20179.8010.099.669.779.772,420,600
Sep 25, 201710.0810.229.779.789.782,054,000
Sep 22, 201710.2110.3510.0110.1410.142,673,900
Sep 21, 201710.3110.7610.2110.3010.303,779,900
Sep 20, 201710.2410.4410.0310.4410.442,557,400
Sep 19, 20179.9210.239.7610.1610.161,722,000
Sep 18, 201710.1110.349.879.909.904,525,400
Sep 15, 20179.6110.099.5310.0110.014,399,500
Sep 14, 20179.189.609.159.609.601,566,700
Sep 13, 20179.089.359.019.259.251,884,400
Sep 12, 20179.069.369.049.109.101,483,500
Sep 11, 20179.189.339.099.119.111,790,700
Sep 08, 20178.909.188.839.119.112,093,200
Sep 07, 20178.878.878.878.878.87-
Sep 06, 20178.818.938.738.878.872,330,000
Sep 05, 20178.788.978.738.808.801,974,500
Sep 04, 20178.608.768.508.768.76782,000
Sep 01, 20178.688.748.468.608.602,411,300
Aug 31, 20178.608.738.458.608.602,440,700
Aug 30, 20178.388.588.218.588.581,694,500
Aug 29, 20178.619.168.328.338.332,688,400
Aug 28, 20178.508.618.508.508.50843,500
Aug 25, 20178.458.658.368.508.502,064,300
Aug 24, 20178.018.407.988.398.394,222,400
Aug 23, 20177.978.037.857.957.952,414,200
Aug 22, 20177.897.997.857.967.961,223,200
Aug 21, 20177.867.907.807.807.801,658,900
Aug 18, 20177.847.927.817.867.863,481,800
Aug 17, 20177.867.967.747.857.851,047,500
Aug 16, 20177.848.047.767.937.932,262,300
Aug 15, 20177.727.877.677.857.851,386,200
Aug 14, 20177.797.857.647.707.70996,500
Aug 11, 20177.687.797.607.767.761,092,200
Aug 10, 20177.597.717.467.687.682,687,800
Aug 09, 20177.777.817.567.567.562,783,000
Aug 08, 20177.767.877.737.757.751,250,400
Aug 07, 20177.717.877.717.767.763,145,000
Aug 04, 20177.867.947.707.707.701,868,300
Aug 03, 20178.158.187.807.857.851,905,400
Aug 02, 20178.038.158.018.068.061,112,600
Aug 01, 20177.928.097.888.028.021,488,200
Jul 31, 20177.868.017.827.927.921,196,100
Jul 28, 20177.857.907.767.857.85905,000
Jul 27, 20177.868.047.857.887.881,653,400
Jul 26, 20177.867.917.767.857.852,108,600
Jul 25, 20177.857.947.717.867.861,461,200
Jul 24, 20177.617.847.617.837.83674,800
Jul 21, 20177.887.907.627.627.621,097,500
Jul 20, 20177.877.927.807.857.85336,700
Jul 19, 20178.008.057.847.857.851,214,800
Jul 18, 20178.208.207.927.977.972,126,600
Jul 17, 20178.158.198.078.178.17865,200
Jul 14, 20178.048.208.028.148.145,690,600
Jul 13, 20177.998.097.928.028.02661,100
Jul 12, 20177.848.107.807.997.99790,300
Jul 11, 20177.817.897.787.827.82601,700
Jul 10, 20177.857.887.767.817.81885,300
Jul 07, 20178.158.217.807.837.832,524,300
Jul 06, 20178.398.398.138.188.181,217,300
Jul 05, 20178.268.418.218.388.381,133,600
Jul 04, 20178.138.378.118.268.26563,200
Jul 03, 20178.178.258.108.138.13287,300
Jun 30, 20178.018.178.018.178.17815,900
Jun 29, 20178.188.258.008.008.00944,900
Jun 28, 20178.078.208.068.188.181,472,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...