Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	11.120	11.130	10.830	10.940	8.424	55,300
2024-05-22	10.470	11.300	10.430	11.130	8.570	254,000
2024-05-21	10.450	10.510	10.370	10.460	8.054	46,600
2024-05-20	10.300	10.600	10.270	10.600	8.162	44,600
2024-05-17	10.350	10.360	10.250	10.280	7.915	28,700
2024-05-16	10.310	10.490	10.280	10.360	7.977	44,600
2024-05-15	10.450	10.640	10.240	10.350	7.969	116,500
2024-05-14	10.500	10.610	10.420	10.420	8.023	39,300
2024-05-13	10.730	10.810	10.480	10.550	8.123	34,000
2024-05-10	11.100	11.100	10.680	10.680	8.223	49,000
2024-05-09	10.850	11.240	10.590	11.100	8.547	95,800
2024-05-08	11.150	11.200	10.850	10.850	8.354	44,200
2024-05-07	11.300	11.340	10.990	11.300	8.701	33,900
2024-05-06	10.710	11.300	10.680	11.300	8.701	85,800
2024-05-03	10.680	10.990	10.680	10.700	8.239	59,700
2024-05-02	10.900	11.460	10.530	10.680	8.223	112,400
2024-04-30	10.740	10.740	10.380	10.690	8.231	48,000
2024-04-29	11.240	11.390	11.010	11.080	8.531	43,800
2024-04-26	11.170	11.500	11.100	11.240	8.318	44,000
2024-04-25	11.100	11.400	10.950	11.290	8.355	71,900
2024-04-24	11.080	11.400	10.980	11.400	8.437	59,300
2024-04-23	10.570	11.500	10.500	11.100	8.215	209,600
2024-04-22	10.660	10.790	10.400	10.650	7.882	80,300
2024-04-19	10.340	10.750	10.340	10.660	7.889	48,600
2024-04-18	10.530	10.670	10.310	10.370	7.674	65,300
2024-04-17	10.690	10.860	10.510	10.510	7.778	91,700
2024-04-16	10.910	10.960	10.530	10.530	7.793	102,700
2024-04-15	11.190	11.190	10.880	10.880	8.052	150,800
2024-04-12	11.420	11.440	11.190	11.190	8.281	62,400
2024-04-11	11.490	11.500	11.240	11.500	8.511	44,900
2024-04-10	11.440	11.620	11.190	11.350	8.400	57,300
2024-04-09	11.400	11.490	11.290	11.490	8.503	26,500
2024-04-08	11.390	11.590	11.210	11.300	8.362	90,100
2024-04-05	11.740	11.750	11.300	11.390	8.429	44,400
2024-04-04	11.510	11.990	11.440	11.740	8.688	96,000
2024-04-03	11.250	11.720	11.000	11.420	8.451	148,600
2024-04-02	11.350	11.450	11.160	11.240	8.318	76,900
2024-04-01	11.500	11.690	11.230	11.350	8.400	166,400
2024-03-28	11.810	11.930	11.750	11.750	8.696	56,100
2024-03-27	11.950	12.110	11.630	11.860	8.777	112,800
2024-03-26	12.460	12.500	11.880	11.940	8.836	127,500
2024-03-25	12.560	12.980	12.410	12.460	9.221	43,100
2024-03-22	12.470	12.930	12.460	12.810	9.480	36,600
2024-03-21	12.380	12.500	12.380	12.480	9.236	16,000
2024-03-20	12.290	12.610	12.150	12.550	9.288	39,700
2024-03-19	11.830	12.230	11.820	12.200	9.029	53,600
2024-03-18	12.250	12.400	11.900	11.980	8.866	65,100
2024-03-15	12.620	12.640	12.250	12.250	9.066	24,200
2024-03-14	12.370	12.500	12.230	12.500	9.251	28,000
2024-03-13	12.660	12.660	12.340	12.390	9.169	347,700
2024-03-12	12.030	12.700	12.030	12.620	9.339	85,200
2024-03-11	12.500	12.580	11.920	11.920	8.821	59,300
2024-03-08	12.400	12.780	12.400	12.500	9.251	14,400
2024-03-07	12.730	12.970	12.650	12.710	9.406	27,300
2024-03-06	12.650	12.880	12.580	12.880	9.532	38,000
2024-03-05	12.280	12.600	12.250	12.600	9.325	41,800
2024-03-04	12.610	12.750	12.230	12.300	9.103	73,200
2024-03-01	13.300	13.330	12.610	12.610	9.332	94,500
2024-02-29	13.200	13.290	13.010	13.130	9.717	57,800
2024-02-28	13.140	13.300	12.950	13.200	9.769	63,400

← NewerPage 11 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.