U.S. Markets open in 2 hrs 19 mins

Duratex S.A. (DTEX3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
7.85-0.08 (-1.01%)
At close: 5:00PM BRT
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...