Dexcom DRC

D1EX34
🏛️ brazil →
7.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 12.16 12.16 12.16 12.16 0.0M
2023-12-26 11.85 11.85 11.85 11.85 0.0M
2023-12-22 11.75 11.78 11.75 11.78 0.0M
2023-12-20 11.52 11.52 11.52 11.52 0.0M
2023-12-19 12.00 12.00 12.00 12.00 0.0M
2023-12-18 12.05 12.21 12.05 12.16 0.0M
2023-12-13 11.99 12.04 11.98 11.98 0.0M
2023-12-11 11.47 11.47 11.47 11.47 0.0M
2023-12-06 11.57 11.62 11.57 11.60 0.0M
2023-12-04 11.57 11.57 11.57 11.57 0.0M
2023-12-01 11.40 11.40 11.37 11.37 0.0M
2023-11-30 11.40 11.40 11.40 11.40 0.0M
2023-11-27 11.08 11.17 11.08 11.15 0.0M
2023-11-22 10.78 10.78 10.78 10.78 0.0M
2023-11-21 10.66 10.66 10.66 10.66 0.0M
2023-11-20 10.62 10.62 10.24 10.53 0.0M
2023-11-17 10.41 10.41 10.41 10.41 0.0M
2023-11-16 10.41 10.41 10.41 10.41 0.0M
2023-11-14 10.05 10.05 9.23 9.23 0.0M
2023-11-13 9.70 9.77 9.70 9.70 0.0M
2023-11-10 9.29 9.29 9.29 9.29 0.0M
2023-11-09 9.04 9.23 9.04 9.23 0.0M
2023-11-08 9.70 9.70 9.00 9.00 0.0M
2023-11-03 9.35 9.56 9.35 9.56 0.0M
2023-11-01 9.34 9.35 9.32 9.32 0.0M
2023-10-30 8.59 8.59 8.57 8.57 2.0M
2023-10-27 9.05 9.36 8.78 8.91 0.0M
2023-10-26 8.19 8.29 8.19 8.29 0.0M
2023-10-25 8.40 8.44 8.40 8.44 0.0M
2023-10-24 8.55 8.63 8.54 8.61 0.0M
2023-10-23 8.70 8.71 8.67 8.67 0.0M
2023-10-20 8.69 8.69 8.67 8.67 0.0M
2023-10-19 8.52 8.71 8.52 8.71 0.0M
2023-10-18 8.55 8.55 8.47 8.47 0.0M
2023-10-17 8.16 8.16 8.16 8.16 0.0M
2023-10-16 7.83 8.04 7.83 7.97 0.0M
2023-10-13 7.88 7.88 7.60 7.66 0.0M
2023-10-11 8.27 8.27 7.91 7.91 0.0M
2023-10-10 8.33 8.66 8.33 8.66 0.0M
2023-10-09 8.45 8.45 8.36 8.36 0.0M
2023-10-06 8.54 8.55 8.54 8.55 0.0M
2023-10-05 8.70 8.70 8.45 8.63 0.1M
2023-10-04 9.05 9.05 8.88 8.88 0.0M
2023-10-03 9.53 9.53 9.34 9.34 0.0M
2023-10-02 9.45 9.67 9.45 9.54 0.0M
2023-09-29 9.69 9.70 9.43 9.43 0.0M
2023-09-28 9.55 9.64 9.55 9.61 0.0M
2023-09-26 8.54 8.54 8.54 8.54 0.0M
2023-09-25 8.57 8.57 8.55 8.55 0.0M
2023-09-21 9.01 9.01 8.85 8.85 0.0M
2023-09-20 9.13 9.13 9.11 9.11 0.0M
2023-09-19 9.21 9.21 9.07 9.07 0.0M
2023-09-18 9.40 9.40 9.30 9.30 0.0M
2023-09-15 9.85 9.85 9.44 9.44 0.0M
2023-09-14 10.24 10.24 10.05 10.05 0.0M
2023-09-13 10.42 10.42 10.35 10.35 0.0M
2023-09-12 10.52 10.52 10.35 10.35 0.0M
2023-09-11 10.43 10.49 10.33 10.49 0.0M
2023-09-08 10.50 10.50 10.43 10.43 0.0M
2023-09-06 10.72 10.72 10.72 10.72 0.0M
2023-09-05 10.02 10.02 9.99 9.99 0.0M
2023-09-02 9.97 9.97 9.97 9.97 0.0M
2023-09-01 9.97 9.97 9.97 9.97 0.0M
2023-08-31 10.20 10.20 10.04 10.04 0.0M
2023-08-30 10.21 10.21 10.20 10.20 0.0M
2023-08-29 9.65 9.65 9.65 9.65 0.0M
2023-08-28 9.68 9.70 9.68 9.68 0.0M
2023-08-25 9.82 9.82 9.72 9.72 0.0M
2023-08-24 10.06 10.06 9.85 9.85 0.0M
2023-08-23 10.37 10.37 10.23 10.23 0.0M
2023-08-22 10.55 10.55 10.39 10.39 0.0M
2023-08-18 10.62 10.62 10.62 10.62 0.0M
2023-08-17 10.90 10.90 10.85 10.85 0.0M
2023-08-16 11.19 11.19 11.10 11.10 0.0M
2023-08-15 11.57 11.57 11.57 11.57 0.0M
2023-08-14 11.26 11.53 11.26 11.53 0.0M
2023-08-11 10.98 10.98 10.98 10.98 0.0M
2023-08-10 11.06 11.06 11.06 11.06 0.0M
2023-08-09 10.79 10.86 10.79 10.85 0.0M
2023-08-08 11.57 11.57 10.61 10.65 0.0M
2023-08-04 11.80 11.80 11.69 11.71 0.0M
2023-08-03 11.96 11.96 11.87 11.87 0.0M
2023-08-02 11.83 11.91 11.83 11.91 0.0M
2023-07-31 12.76 12.76 12.76 12.76 0.0M
2023-07-28 13.06 13.06 13.06 13.06 0.0M
2023-07-27 12.41 12.41 12.37 12.37 0.1M
2023-07-18 13.11 13.11 13.11 13.11 0.0M
2023-07-17 13.22 13.22 13.18 13.18 0.0M
2023-07-13 12.84 12.84 12.84 12.84 0.0M
2023-07-12 12.66 12.68 12.66 12.66 0.0M
2023-06-26 11.94 11.94 11.94 11.94 0.0M
2023-06-22 12.12 12.12 12.07 12.07 0.0M
2023-06-21 12.08 12.08 12.08 12.08 0.0M
2023-06-20 12.40 12.52 12.40 12.42 0.0M
2023-06-14 12.39 12.39 12.39 12.39 0.0M
2023-06-07 12.16 12.16 11.72 11.75 0.0M
2023-06-06 12.26 12.26 12.26 12.26 0.0M
2023-06-05 12.37 12.37 12.30 12.34 0.0M
2023-06-02 12.00 12.04 12.00 12.04 0.0M
2023-06-01 11.77 11.77 11.77 11.77 0.0M
2023-05-26 11.43 11.43 11.36 11.36 0.0M
2023-05-25 11.25 11.30 11.25 11.30 0.0M
2023-05-24 11.55 11.55 11.55 11.55 0.0M
2023-05-23 11.50 11.50 11.47 11.47 0.0M
2023-05-22 11.84 11.84 11.84 11.84 0.0M
2023-05-18 11.75 11.75 11.75 11.75 0.0M
2023-05-16 11.59 11.59 11.59 11.59 0.0M
2023-05-15 11.86 11.86 11.86 11.86 0.0M
2023-05-12 11.98 11.98 11.98 11.98 0.0M
2023-05-11 11.88 11.88 11.85 11.85 0.1M
2023-05-10 12.10 12.16 12.10 12.16 0.0M
2023-05-08 12.00 12.00 12.00 12.00 0.0M
2023-05-02 11.80 11.83 11.80 11.83 0.0M
2023-04-27 12.40 12.40 12.40 12.40 0.0M
2023-04-26 12.61 12.61 12.55 12.58 0.0M
2023-04-25 12.59 12.60 12.59 12.60 0.0M
2023-04-24 12.51 12.51 12.51 12.51 0.0M
2023-04-19 12.28 12.39 12.28 12.39 0.0M
2023-04-17 11.71 11.71 11.71 11.71 0.0M
2023-04-14 11.50 11.50 11.50 11.50 0.0M
2023-04-11 11.28 11.28 11.28 11.28 0.0M
2023-04-06 11.39 11.39 11.39 11.39 0.0M
2023-04-05 11.59 11.59 11.59 11.59 0.0M
2023-04-04 11.74 11.74 11.74 11.74 0.0M
2023-04-03 11.68 11.68 11.68 11.68 0.0M
2023-03-30 11.59 11.61 11.58 11.61 0.0M
2023-03-23 12.16 12.16 12.07 12.10 0.0M
2023-03-22 12.31 12.31 12.31 12.31 0.0M
2023-03-17 12.00 12.00 12.00 12.00 0.0M
2023-03-16 12.10 12.10 12.10 12.10 0.0M
2023-03-13 11.56 11.57 11.56 11.57 0.0M
2023-03-06 11.94 11.94 11.92 11.92 0.0M
2023-03-03 12.39 12.39 12.39 12.39 0.0M
2023-03-02 12.26 12.26 12.26 12.26 0.0M
2023-02-28 11.50 11.50 11.50 11.50 0.0M
2023-02-27 11.42 11.58 11.42 11.58 0.0M
2023-02-22 11.82 11.82 11.36 11.36 0.0M
2023-02-17 12.11 12.11 11.73 11.73 0.0M
2023-02-14 12.36 12.36 12.36 12.36 0.0M
2023-02-13 12.37 12.46 12.25 12.25 0.0M
2023-02-10 11.39 12.52 11.39 12.29 0.0M
2023-02-09 11.53 11.53 11.37 11.38 0.0M
2023-02-08 11.53 11.53 11.35 11.35 0.1M
2023-02-07 11.06 11.33 11.06 11.33 0.0M
2023-02-06 11.01 11.01 11.01 11.01 0.0M
2023-02-02 10.79 10.79 10.79 10.79 0.0M
2023-01-31 10.60 10.60 10.60 10.60 0.0M
2023-01-30 10.82 10.88 10.80 10.80 0.0M
2023-01-26 10.66 10.82 10.64 10.82 0.0M
2023-01-25 10.47 10.47 10.44 10.44 0.0M
2023-01-20 11.16 11.16 11.15 11.15 0.0M
2023-01-19 11.15 11.15 11.15 11.15 0.0M
2023-01-18 10.99 11.15 10.99 11.12 0.0M
2023-01-17 11.28 11.28 11.07 11.07 0.0M
2023-01-16 10.96 11.29 10.96 11.29 0.0M
2023-01-13 10.87 10.87 10.87 10.87 0.0M
2023-01-12 10.98 11.01 10.98 11.01 0.6M
2023-01-09 11.46 11.47 11.46 11.47 0.0M
2023-01-06 11.84 11.84 11.84 11.84 0.0M
2023-01-04 12.66 12.66 12.48 12.48 0.0M