Dexxos Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	9.760	9.760	9.600	9.600	7.392	66,900
2024-08-15	9.840	9.840	9.550	9.620	7.407	101,400
2024-08-14	9.860	10.050	9.620	9.650	7.430	100,600
2024-08-13	9.900	10.000	9.840	9.860	7.592	97,000
2024-08-12	10.260	10.360	9.810	9.810	7.554	186,800
2024-08-09	10.050	10.280	9.810	10.260	7.900	265,100
2024-08-08	10.400	10.860	10.320	10.700	8.239	129,500
2024-08-07	10.170	10.490	10.160	10.490	8.077	71,000
2024-08-06	10.050	10.180	10.050	10.170	7.831	19,100
2024-08-05	10.100	10.180	9.940	10.070	7.754	63,100
2024-08-02	10.200	10.430	10.000	10.290	7.923	64,400
2024-08-01	10.260	10.570	10.250	10.250	7.892	82,300
2024-07-31	10.280	10.280	10.100	10.270	7.908	142,800
2024-07-30	10.450	10.450	10.080	10.120	7.792	156,900
2024-07-29	10.260	10.450	10.230	10.450	8.046	30,300
2024-07-26	10.170	10.450	10.170	10.340	7.962	46,200
2024-07-25	10.410	10.420	10.160	10.160	7.823	34,300
2024-07-24	10.220	10.470	10.170	10.390	8.000	30,800
2024-07-23	10.370	10.400	10.160	10.230	7.877	30,700
2024-07-22	10.040	10.520	10.040	10.400	8.008	110,700
2024-07-19	10.150	10.280	9.900	10.050	7.738	84,800
2024-07-18	10.430	10.470	10.100	10.140	7.808	66,400
2024-07-17	10.450	10.490	10.330	10.430	8.031	37,900
2024-07-16	10.460	10.540	10.390	10.420	8.023	27,500
2024-07-15	10.510	10.610	10.420	10.490	8.077	19,200
2024-07-12	10.460	10.630	10.450	10.510	8.092	47,200
2024-07-11	10.280	10.600	10.280	10.480	8.069	49,400
2024-07-10	10.230	10.470	10.070	10.350	7.969	144,400
2024-07-09	10.220	10.340	10.140	10.230	7.877	49,200
2024-07-08	10.410	10.490	10.250	10.250	7.892	27,300
2024-07-05	10.500	10.570	10.400	10.420	8.023	27,600
2024-07-04	10.540	10.750	10.440	10.440	8.039	77,600
2024-07-03	10.330	10.610	10.330	10.500	8.085	36,800
2024-07-02	10.330	10.500	10.200	10.320	7.946	41,000
2024-07-01	10.490	10.670	10.300	10.300	7.931	53,200
2024-06-28	10.350	10.680	10.350	10.480	8.069	347,500
2024-06-27	10.340	10.640	10.130	10.450	8.046	267,200
2024-06-26	10.180	10.500	10.020	10.340	7.962	355,300
2024-06-25	10.160	10.300	10.040	10.110	7.785	103,200
2024-06-24	10.100	10.300	10.020	10.160	7.823	137,800
2024-06-21	10.000	10.190	10.000	10.100	7.777	52,400
2024-06-20	10.140	10.270	9.920	10.000	7.700	64,200
2024-06-19	10.000	10.260	9.890	9.960	7.669	48,900
2024-06-18	10.010	10.190	9.990	10.000	7.700	54,500
2024-06-17	10.030	10.170	9.760	10.080	7.761	85,400
2024-06-14	10.240	10.280	10.030	10.030	7.723	22,600
2024-06-13	10.110	10.250	10.010	10.030	7.723	61,800
2024-06-12	10.440	10.440	10.150	10.150	7.815	30,600
2024-06-11	10.220	10.450	10.160	10.440	8.039	33,400
2024-06-10	10.390	10.460	10.110	10.220	7.869	55,300
2024-06-07	10.480	10.590	10.370	10.410	8.015	32,900
2024-06-06	10.340	10.600	10.340	10.480	8.069	50,900
2024-06-05	10.630	10.660	10.310	10.600	8.162	34,200
2024-06-04	10.500	10.700	10.340	10.420	8.023	83,400
2024-06-03	10.380	10.740	10.270	10.510	8.092	64,000
2024-05-31	10.410	10.520	10.320	10.320	7.946	21,300
2024-05-29	10.660	10.660	10.430	10.490	8.077	32,000
2024-05-28	10.820	10.820	10.500	10.540	8.116	92,500
2024-05-27	11.000	11.000	10.580	10.580	8.146	74,400
2024-05-24	10.860	11.150	10.860	11.040	8.501	57,400

← NewerPage 10 of 21 · 1,244 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.