Dexcom Inc DRC (D1EX34)

D1EX34
🏛️ Brasilien →
7.16
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 15.20 15.33 15.16 15.20 0.4M
2021-12-29 15.12 15.12 15.07 15.07 0.0M
2021-12-28 15.45 15.45 15.16 15.16 0.0M
2021-12-27 16.11 16.11 15.97 16.01 0.0M
2021-12-22 16.18 16.18 16.12 16.12 0.0M
2021-12-20 15.99 15.99 15.99 15.99 0.0M
2021-12-15 15.25 15.32 15.25 15.32 0.0M
2021-12-13 15.75 15.75 15.75 15.75 0.0M
2021-12-08 15.49 15.49 15.49 15.49 0.0M
2021-12-07 15.49 15.49 15.49 15.49 0.0M
2021-12-06 14.93 14.93 14.93 14.93 0.0M
2021-12-03 15.77 15.77 14.74 14.74 0.0M
2021-12-01 15.85 15.96 15.85 15.96 0.0M
2021-11-30 15.99 16.17 15.82 16.15 0.0M
2021-11-29 16.47 16.47 16.47 16.47 0.0M
2021-11-26 16.59 16.59 16.59 16.59 0.0M
2021-11-24 16.57 16.57 16.54 16.57 0.0M
2021-11-23 16.75 16.75 16.46 16.61 0.0M
2021-11-22 17.56 17.56 17.50 17.50 0.0M
2021-11-19 18.02 18.02 17.75 17.89 0.0M
2021-11-18 18.13 18.30 17.91 18.30 0.0M
2021-11-17 17.82 17.82 17.82 17.82 0.0M
2021-11-16 17.95 18.02 17.91 17.91 0.0M
2021-11-12 17.17 17.31 17.17 17.31 0.0M
2021-11-11 16.80 17.20 16.80 17.09 0.0M
2021-11-10 17.42 17.42 17.20 17.20 0.0M
2021-11-09 17.66 17.78 17.62 17.62 0.1M
2021-11-08 17.82 17.89 17.68 17.68 0.0M
2021-11-05 17.52 17.52 17.36 17.43 0.0M
2021-11-04 17.43 17.68 17.43 17.68 0.0M
2021-11-03 17.41 17.55 17.41 17.52 0.0M
2021-11-01 17.83 17.94 17.83 17.85 0.0M
2021-10-29 17.11 17.62 17.11 17.54 0.0M
2021-10-28 15.72 15.78 15.71 15.78 0.0M
2021-10-27 15.51 15.69 15.35 15.69 0.0M
2021-10-26 15.77 15.77 15.77 15.77 0.0M
2021-10-25 16.00 16.00 15.82 15.82 0.0M
2021-10-22 16.27 16.27 16.27 16.27 0.0M
2021-10-21 16.02 16.02 16.02 16.02 0.0M
2021-10-19 15.30 15.30 15.30 15.30 0.0M
2021-10-18 14.77 14.77 14.77 14.77 0.0M
2021-10-13 15.09 15.09 15.09 15.09 0.0M
2021-10-11 14.80 14.87 14.69 14.69 0.0M
2021-10-08 14.62 14.62 14.62 14.62 0.0M
2021-10-07 15.00 15.00 14.97 14.97 0.0M
2021-10-01 14.65 14.65 14.60 14.60 0.0M
2021-09-29 14.92 14.92 14.92 14.92 0.0M
2021-09-28 14.60 14.66 14.49 14.53 0.0M
2021-09-27 14.65 14.65 14.65 14.65 0.0M
2021-09-22 14.79 15.15 14.79 15.15 0.0M
2021-09-20 14.82 14.82 14.82 14.82 0.0M
2021-09-17 14.85 14.85 14.85 14.85 0.0M
2021-09-16 14.87 14.87 14.87 14.87 0.1M
2021-09-15 14.36 14.51 14.34 14.51 0.0M
2021-09-14 14.18 14.25 14.14 14.19 0.0M
2021-09-13 14.07 14.07 14.07 14.07 0.0M
2021-09-09 14.72 14.72 14.72 14.72 0.0M
2021-09-08 14.60 14.62 14.60 14.62 0.0M
2021-09-01 13.71 13.71 13.71 13.71 0.0M
2021-08-31 13.51 13.51 13.51 13.51 0.0M
2021-08-30 13.49 13.49 13.49 13.49 0.0M
2021-08-26 13.55 13.55 13.54 13.54 0.0M
2021-08-23 13.81 13.81 13.68 13.74 0.0M
2021-08-20 13.94 14.09 13.94 14.09 0.0M
2021-08-19 13.76 13.76 13.76 13.76 0.0M
2021-08-18 13.49 13.49 13.49 13.49 0.0M
2021-08-16 13.14 13.14 13.14 13.14 0.0M
2021-08-10 13.14 13.14 13.14 13.14 0.0M
2021-08-09 13.75 13.75 13.43 13.53 0.0M
2021-08-06 13.34 13.71 13.32 13.51 0.0M
2021-08-05 13.44 13.64 13.43 13.62 0.1M
2021-08-04 13.52 13.52 13.40 13.40 0.0M
2021-08-03 13.41 13.41 13.41 13.41 0.0M
2021-08-02 13.43 13.43 13.07 13.12 0.0M
2021-07-30 12.10 13.43 12.10 13.43 0.0M
2021-07-29 11.73 11.79 11.55 11.56 0.0M
2021-07-28 11.87 11.87 11.85 11.86 0.0M
2021-07-27 11.57 11.61 11.53 11.55 0.0M
2021-07-23 11.80 12.07 11.80 12.07 0.0M
2021-07-21 11.62 11.62 11.62 11.62 0.0M
2021-07-20 11.56 11.71 11.56 11.71 0.0M
2021-07-19 11.72 11.72 11.59 11.59 0.0M
2021-07-16 11.44 11.45 11.44 11.45 0.1M
2021-07-14 11.32 11.32 11.32 11.32 0.0M
2021-07-13 11.56 11.56 11.56 11.56 0.0M
2021-07-08 11.50 11.50 11.50 11.50 0.0M
2021-07-07 11.67 11.67 11.67 11.67 0.0M
2021-07-06 11.07 11.45 11.07 11.45 0.0M
2021-07-05 10.87 10.87 10.85 10.86 0.0M
2021-07-02 10.87 10.87 10.87 10.87 0.0M
2021-07-01 10.70 10.70 10.59 10.59 0.0M
2021-06-30 10.59 10.64 10.57 10.60 0.0M
2021-06-29 10.49 10.49 10.40 10.42 0.1M
2021-06-28 10.55 10.56 10.50 10.50 0.0M
2021-06-25 10.39 10.51 10.34 10.51 0.0M
2021-06-24 10.72 10.72 10.62 10.62 0.0M
2021-06-23 10.62 10.72 10.62 10.72 0.0M
2021-06-22 10.59 10.59 10.58 10.58 0.0M
2021-06-21 10.62 10.62 10.62 10.62 0.0M
2021-06-18 10.51 10.51 10.51 10.51 0.0M
2021-06-17 10.36 10.36 10.36 10.36 0.0M
2021-06-15 10.36 10.36 10.36 10.36 0.0M
2021-06-14 10.35 10.41 10.35 10.41 0.0M
2021-06-11 10.27 10.27 10.27 10.27 0.0M
2021-06-09 10.00 10.00 10.00 10.00 0.0M
2021-06-08 9.91 9.91 9.91 9.91 0.0M
2021-06-07 9.79 9.79 9.79 9.79 0.0M
2021-06-04 9.69 9.69 9.69 9.69 0.0M
2021-05-28 9.75 9.75 9.75 9.75 0.0M
2021-05-27 9.54 9.54 9.54 9.54 0.0M
2021-05-25 9.45 9.47 9.45 9.47 6.2M
2021-05-24 9.31 9.55 9.31 9.55 0.0M
2021-05-21 9.22 9.22 9.22 9.22 0.0M
2021-05-20 8.95 9.15 8.95 9.15 0.0M
2021-05-19 8.66 8.66 8.66 8.66 0.0M
2021-05-18 8.79 8.84 8.79 8.84 0.0M
2021-05-17 8.71 8.71 8.71 8.71 0.0M
2021-05-14 8.88 8.88 8.82 8.82 0.0M
2021-05-13 8.50 8.50 8.50 8.50 0.0M
2021-05-12 8.80 8.80 8.80 8.80 0.0M
2021-05-11 9.00 9.15 9.00 9.15 0.0M
2021-05-10 9.12 9.12 9.00 9.00 0.0M
2021-05-07 9.69 9.70 9.60 9.60 0.0M
2021-05-06 9.35 9.42 9.27 9.42 0.0M
2021-05-04 10.18 10.18 10.18 10.18 0.0M
2021-04-30 10.57 10.57 10.57 10.57 0.0M
2021-04-29 11.29 11.31 11.28 11.28 0.0M
2021-04-28 11.33 11.34 11.33 11.34 0.0M
2021-04-23 11.34 11.40 11.34 11.40 0.0M
2021-04-22 11.20 11.29 11.20 11.25 0.0M
2021-04-20 10.75 10.75 10.75 10.75 0.0M
2021-04-16 11.14 11.14 11.10 11.11 0.0M
2021-04-15 11.12 11.12 11.12 11.12 0.0M
2021-04-14 11.18 11.18 11.16 11.16 0.0M
2021-04-13 11.14 11.14 11.14 11.14 0.0M
2021-04-12 11.01 11.07 11.01 11.07 0.0M
2021-04-09 10.70 10.87 10.70 10.87 0.0M
2021-04-06 10.45 10.45 10.45 10.45 0.0M
2021-04-05 10.28 10.28 10.28 10.28 0.0M
2021-04-01 10.39 10.43 10.35 10.43 0.0M
2021-03-31 10.12 10.22 10.12 10.19 0.0M
2021-03-29 10.16 10.16 10.13 10.13 0.0M
2021-03-26 9.94 9.94 9.94 9.94 0.0M
2021-03-25 10.01 10.01 9.76 9.82 0.0M
2021-03-23 10.05 10.05 10.05 10.05 0.0M
2021-03-22 9.80 10.02 9.80 9.95 0.0M
2021-03-18 9.65 9.65 9.49 9.49 0.0M
2021-03-17 9.95 9.95 9.71 9.84 0.0M
2021-03-16 10.21 10.21 10.02 10.02 0.0M
2021-03-15 9.95 10.21 9.95 10.21 0.0M
2021-03-12 10.02 10.02 10.02 10.02 0.0M
2021-03-11 10.13 10.13 10.13 10.13 0.0M
2021-03-10 10.60 10.60 10.22 10.23 0.0M
2021-03-09 10.58 10.62 10.53 10.54 0.1M
2021-03-08 10.33 10.33 10.33 10.33 0.0M
2021-03-03 10.85 10.85 10.33 10.33 0.1M
2021-03-01 11.11 11.18 11.11 11.18 0.0M
2021-02-25 11.40 11.40 11.40 11.40 0.0M
2021-02-19 11.40 11.40 11.40 11.40 0.0M
2021-02-17 11.19 11.19 11.19 11.19 0.0M
2021-02-12 10.68 11.15 10.57 11.15 0.0M
2021-02-04 11.03 11.03 11.03 11.03 0.0M
2021-02-02 10.59 10.60 10.59 10.60 0.0M
2021-02-01 10.34 10.34 10.34 10.34 0.0M
2021-01-29 10.24 10.24 10.24 10.24 0.0M
2021-01-26 10.24 10.24 10.24 10.24 0.0M
2021-01-22 9.96 10.10 9.96 10.10 0.0M
2021-01-21 9.67 9.71 9.67 9.71 0.0M
2021-01-20 9.68 9.68 9.64 9.64 0.0M
2021-01-19 9.38 9.38 9.38 9.38 0.0M
2021-01-14 9.39 9.39 9.39 9.39 0.0M
2021-01-13 9.64 9.64 9.53 9.53 0.0M
2021-01-12 9.79 9.79 9.79 9.79 0.0M
2021-01-07 10.25 10.25 10.25 10.25 0.0M
2021-01-06 10.11 10.11 10.11 10.11 0.0M
2021-01-04 9.56 9.56 9.56 9.56 0.0M