Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.500	13.300	12.420	13.230	9.791	199,300
2024-02-26	12.200	12.500	12.190	12.500	9.251	44,000
2024-02-23	12.450	12.750	12.170	12.220	9.043	60,000
2024-02-22	12.500	12.650	12.260	12.440	9.206	24,800
2024-02-21	12.680	12.680	12.300	12.490	9.243	48,800
2024-02-20	12.150	12.820	12.120	12.770	9.450	110,200
2024-02-19	12.340	12.340	11.910	12.220	9.043	37,200
2024-02-16	12.100	12.300	11.800	12.110	8.962	52,700
2024-02-15	11.960	12.080	11.500	11.930	8.829	59,800
2024-02-14	12.360	12.360	11.910	11.910	8.814	43,600
2024-02-09	11.990	12.370	11.980	12.370	9.154	59,700
2024-02-08	12.510	12.640	11.980	12.110	8.962	65,500
2024-02-07	12.360	12.770	12.360	12.500	9.251	100,600
2024-02-06	12.400	12.720	12.150	12.360	9.147	58,400
2024-02-05	12.300	12.990	12.100	12.400	9.177	264,800
2024-02-02	12.190	12.300	11.860	12.110	8.962	88,300
2024-02-01	11.850	12.200	11.840	12.110	8.962	128,300
2024-01-31	11.810	12.000	11.610	11.840	8.762	66,600
2024-01-30	11.570	12.000	11.450	12.000	8.881	64,700
2024-01-29	11.810	11.990	11.620	11.750	8.696	70,100
2024-01-26	11.690	11.880	11.490	11.810	8.740	70,000
2024-01-25	11.510	11.700	11.480	11.660	8.629	19,300
2024-01-24	11.270	11.680	11.270	11.520	8.525	56,200
2024-01-23	11.050	11.260	11.050	11.250	8.326	121,500
2024-01-22	11.250	11.420	11.030	11.030	8.163	49,700
2024-01-19	11.330	11.330	11.120	11.250	8.326	77,400
2024-01-18	11.300	11.490	11.250	11.330	8.385	62,800
2024-01-17	11.600	11.840	11.380	11.380	8.422	60,000
2024-01-16	11.670	11.900	11.500	11.600	8.585	39,700
2024-01-15	11.810	11.900	11.640	11.670	8.636	40,100
2024-01-12	11.600	11.900	11.600	11.810	8.740	28,900
2024-01-11	11.620	11.830	11.500	11.570	8.562	39,400
2024-01-10	11.940	11.940	11.500	11.720	8.673	76,200
2024-01-09	11.910	11.960	11.700	11.770	8.710	59,500
2024-01-08	11.680	11.800	11.420	11.800	8.733	70,200
2024-01-05	11.150	11.560	11.050	11.560	8.555	68,000
2024-01-04	11.240	11.400	10.760	11.170	8.266	75,500
2024-01-03	11.490	11.490	11.190	11.240	8.318	81,800
2024-01-02	11.800	11.800	11.330	11.480	8.496	1,890,200
2023-12-28	11.720	11.800	11.430	11.620	8.599	67,000
2023-12-27	11.730	11.730	11.500	11.730	8.681	144,000
2023-12-26	11.810	11.910	11.440	11.590	8.577	127,300
2023-12-22	11.970	12.110	11.810	11.810	8.740	38,900
2023-12-21	12.070	12.320	11.710	11.970	8.858	474,400
2023-12-20	11.700	12.210	11.560	12.160	8.999	1,117,000
2023-12-19	11.550	11.820	11.550	11.660	8.629	36,400
2023-12-18	11.890	11.890	11.620	11.620	8.497	22,400
2023-12-15	11.750	11.950	11.730	11.890	8.695	100,800
2023-12-14	11.580	11.750	11.440	11.750	8.592	65,900
2023-12-13	11.340	11.500	11.250	11.500	8.410	57,100
2023-12-12	11.500	11.590	11.260	11.260	8.234	34,700
2023-12-11	11.690	11.700	11.420	11.560	8.454	12,300
2023-12-08	11.690	11.690	11.440	11.690	8.549	26,800
2023-12-07	11.590	11.840	11.450	11.660	8.527	25,600
2023-12-06	11.450	11.900	11.300	11.500	8.410	80,900
2023-12-05	11.690	11.690	11.300	11.300	8.263	20,600
2023-12-04	11.590	11.930	11.220	11.500	8.410	103,700
2023-12-01	11.220	11.620	11.010	11.620	8.497	107,000
2023-11-30	11.300	11.450	11.200	11.200	8.190	35,200
2023-11-29	11.090	11.290	10.950	11.290	8.256	87,800

← NewerPage 12 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.