Dexxos Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.080 | 8.210 | 8.030 | 8.130 | 8.130 | 101,300 |
| 2026-10-15 | 8.000 | 8.080 | 7.870 | 8.080 | 8.080 | 126,700 |
| 2026-10-14 | 8.090 | 8.110 | 7.770 | 7.900 | 7.900 | 135,800 |
| 2026-10-13 | 8.290 | 8.300 | 8.050 | 8.120 | 8.120 | 115,200 |
| 2026-10-09 | 8.010 | 8.280 | 7.900 | 8.240 | 8.240 | 204,100 |
| 2026-10-08 | 8.170 | 8.170 | 7.930 | 7.970 | 7.970 | 195,500 |
| 2026-10-07 | 7.990 | 8.170 | 7.850 | 8.170 | 8.170 | 185,000 |
| 2026-10-06 | 7.800 | 8.000 | 7.600 | 8.000 | 8.000 | 187,400 |
| 2026-10-05 | 7.660 | 7.890 | 7.610 | 7.800 | 7.800 | 267,900 |
| 2026-10-02 | 7.460 | 7.600 | 7.400 | 7.560 | 7.560 | 80,600 |
| 2026-10-01 | 7.310 | 7.450 | 7.300 | 7.390 | 7.390 | 179,600 |
| 2026-09-30 | 7.450 | 7.490 | 7.320 | 7.420 | 7.420 | 86,600 |
| 2026-09-29 | 7.350 | 7.450 | 7.340 | 7.450 | 7.450 | 38,000 |
| 2026-09-28 | 7.490 | 7.490 | 7.350 | 7.370 | 7.370 | 40,200 |
| 2026-09-25 | 7.350 | 7.530 | 7.340 | 7.480 | 7.480 | 59,900 |
| 2026-09-24 | 7.290 | 7.460 | 7.250 | 7.370 | 7.370 | 68,500 |
| 2026-09-23 | 7.400 | 7.410 | 7.300 | 7.300 | 7.300 | 32,900 |
| 2026-09-22 | 7.290 | 7.400 | 7.290 | 7.400 | 7.400 | 42,400 |
| 2026-09-21 | 7.490 | 7.500 | 7.290 | 7.290 | 7.290 | 91,400 |
| 2026-09-18 | 7.400 | 7.430 | 7.330 | 7.430 | 7.430 | 44,500 |
| 2026-09-17 | 7.500 | 7.500 | 7.380 | 7.430 | 7.430 | 83,100 |
| 2026-09-16 | 7.550 | 7.550 | 7.430 | 7.430 | 7.430 | 56,100 |
| 2026-09-15 | 7.500 | 7.590 | 7.380 | 7.520 | 7.520 | 55,800 |
| 2026-09-14 | 7.500 | 7.510 | 7.390 | 7.500 | 7.500 | 79,900 |
| 2026-09-11 | 7.410 | 7.500 | 7.350 | 7.500 | 7.500 | 92,000 |
| 2026-09-10 | 7.580 | 7.590 | 7.420 | 7.420 | 7.420 | 188,900 |
| 2026-09-09 | 7.460 | 7.560 | 7.420 | 7.550 | 7.550 | 45,900 |
| 2026-09-08 | 7.530 | 7.580 | 7.440 | 7.510 | 7.510 | 75,000 |
| 2026-09-04 | 7.440 | 7.570 | 7.410 | 7.490 | 7.490 | 74,000 |
| 2026-09-03 | 7.440 | 7.470 | 7.330 | 7.470 | 7.470 | 96,100 |
| 2026-09-02 | 7.330 | 7.430 | 7.280 | 7.410 | 7.410 | 70,900 |
| 2026-09-01 | 7.220 | 7.310 | 7.100 | 7.300 | 7.300 | 79,100 |
| 2026-08-31 | 7.180 | 7.230 | 7.170 | 7.230 | 7.230 | 51,500 |
| 2026-08-28 | 7.230 | 7.250 | 7.140 | 7.180 | 7.180 | 72,100 |
| 2026-08-27 | 7.150 | 7.220 | 7.100 | 7.220 | 7.220 | 41,300 |
| 2026-08-26 | 7.120 | 7.200 | 7.070 | 7.150 | 7.150 | 94,700 |
| 2026-08-25 | 7.080 | 7.120 | 7.030 | 7.110 | 7.110 | 40,300 |
| 2026-08-24 | 7.080 | 7.100 | 7.010 | 7.080 | 7.080 | 51,400 |
| 2026-08-21 | 7.020 | 7.150 | 7.020 | 7.130 | 7.130 | 54,200 |
| 2026-08-20 | 7.100 | 7.140 | 7.000 | 7.000 | 7.000 | 85,700 |
| 2026-08-19 | 7.170 | 7.210 | 7.070 | 7.130 | 7.130 | 59,500 |
| 2026-08-18 | 7.170 | 7.220 | 7.130 | 7.180 | 7.180 | 43,300 |
| 2026-08-17 | 7.100 | 7.270 | 7.060 | 7.230 | 7.230 | 88,700 |
| 2026-08-14 | 7.050 | 7.100 | 6.980 | 7.100 | 7.100 | 58,300 |
| 2026-08-13 | 6.950 | 7.070 | 6.950 | 7.070 | 7.070 | 172,500 |
| 2026-08-12 | 7.060 | 7.100 | 6.860 | 6.950 | 6.950 | 141,700 |
| 2026-08-11 | 7.150 | 7.250 | 7.060 | 7.100 | 7.100 | 54,000 |
| 2026-08-10 | 7.360 | 7.420 | 7.100 | 7.100 | 7.100 | 91,200 |
| 2026-08-07 | 7.300 | 7.400 | 7.240 | 7.400 | 7.400 | 58,000 |
| 2026-08-06 | 7.210 | 7.300 | 7.190 | 7.300 | 7.300 | 87,500 |
| 2026-08-05 | 7.160 | 7.290 | 7.140 | 7.290 | 7.290 | 66,400 |
| 2026-08-04 | 7.160 | 7.300 | 7.150 | 7.200 | 7.200 | 86,500 |
| 2026-08-03 | 7.200 | 7.260 | 7.170 | 7.220 | 7.220 | 48,800 |
| 2026-07-31 | 7.210 | 7.320 | 7.210 | 7.250 | 7.250 | 20,200 |
| 2026-07-30 | 7.250 | 7.340 | 7.230 | 7.310 | 7.310 | 41,700 |
| 2026-07-29 | 7.290 | 7.310 | 7.140 | 7.230 | 7.230 | 57,500 |
| 2026-07-28 | 7.300 | 7.360 | 7.180 | 7.290 | 7.290 | 42,500 |
| 2026-07-27 | 7.250 | 7.250 | 7.100 | 7.250 | 7.250 | 48,300 |
| 2026-07-24 | 7.250 | 7.250 | 7.150 | 7.210 | 7.210 | 41,000 |
| 2026-07-23 | 7.090 | 7.240 | 7.090 | 7.230 | 7.230 | 83,300 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-16 | 0.6318 BRL |
| 2025-04-28 | 0.4314 BRL |
| 2024-12-16 | 0.1607 BRL |
| 2024-04-29 | 0.4370 BRL |
| 2023-12-19 | 0.1378 BRL |
| 2023-04-28 | 0.3020 BRL |
| 2022-04-28 | 0.4329 BRL |
| 2021-04-28 | 0.9462 BRL |
| 2020-07-28 | 1.7253 BRL |
| 2020-05-04 | 5.1759 BRL |
| 2019-05-02 | 0.2189 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.