Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	11.000	11.130	10.990	11.050	8.081	47,800
2023-11-27	11.270	11.300	10.990	10.990	8.037	48,700
2023-11-24	11.270	11.380	11.010	11.100	8.117	85,200
2023-11-23	11.490	11.510	11.150	11.180	8.176	36,100
2023-11-22	11.800	12.000	11.480	11.480	8.395	66,800
2023-11-21	12.000	12.000	11.710	11.880	8.688	60,600
2023-11-20	11.980	12.050	11.790	12.000	8.775	92,900
2023-11-17	11.650	12.000	11.300	11.900	8.702	125,600
2023-11-16	11.080	11.600	10.960	11.600	8.483	174,900
2023-11-14	11.100	11.250	10.710	11.080	8.103	105,700
2023-11-13	10.750	11.130	10.750	11.040	8.073	93,200
2023-11-10	10.160	11.080	10.120	10.780	7.883	124,500
2023-11-09	10.160	10.230	9.900	10.200	7.459	41,700
2023-11-08	9.800	10.160	9.700	10.160	7.430	53,800
2023-11-07	9.600	9.940	9.540	9.940	7.269	101,800
2023-11-06	9.800	9.990	9.650	9.650	7.057	60,600
2023-11-03	9.640	10.070	9.620	9.700	7.093	61,200
2023-11-01	9.490	9.700	9.440	9.480	6.933	42,100
2023-10-31	9.420	9.720	9.380	9.560	6.991	75,000
2023-10-30	9.420	9.520	9.350	9.480	6.933	52,500
2023-10-27	9.800	9.900	9.420	9.420	6.889	75,700
2023-10-26	9.750	9.990	9.700	9.790	7.159	38,100
2023-10-25	10.150	10.200	9.740	9.840	7.196	140,300
2023-10-24	10.170	10.350	9.930	10.160	7.430	41,800
2023-10-23	10.080	10.390	9.860	10.170	7.437	45,100
2023-10-20	10.080	10.390	10.070	10.070	7.364	44,800
2023-10-19	9.960	10.490	9.960	10.280	7.518	36,800
2023-10-18	10.230	10.460	9.970	10.070	7.364	44,100
2023-10-17	10.270	10.440	10.230	10.280	7.518	21,000
2023-10-16	10.520	10.550	10.260	10.300	7.532	45,000
2023-10-13	10.780	10.780	10.500	10.510	7.686	42,100
2023-10-11	10.670	10.980	10.430	10.910	7.978	67,900
2023-10-10	10.990	11.120	10.670	10.670	7.803	69,300
2023-10-09	10.300	11.000	10.120	11.000	8.044	131,600
2023-10-06	10.500	10.590	10.360	10.470	7.656	13,800
2023-10-05	10.600	10.710	10.360	10.530	7.700	80,300
2023-10-04	10.590	10.600	10.260	10.590	7.744	87,200
2023-10-03	10.550	10.570	10.300	10.450	7.642	30,000
2023-10-02	10.660	10.660	10.420	10.600	7.751	42,800
2023-09-29	10.430	10.740	10.250	10.720	7.839	129,800
2023-09-28	10.390	10.820	10.200	10.390	7.598	62,500
2023-09-27	10.720	10.800	10.280	10.420	7.620	200,400
2023-09-26	10.900	11.060	10.700	10.700	7.825	62,300
2023-09-25	11.200	11.200	10.900	11.170	8.168	60,300
2023-09-22	10.750	11.340	10.750	11.090	8.110	103,400
2023-09-21	11.000	11.220	10.500	10.700	7.825	87,900
2023-09-20	10.900	11.200	10.770	10.920	7.986	70,800
2023-09-19	11.490	11.490	10.780	10.780	7.883	89,700
2023-09-18	11.060	11.490	10.800	11.490	8.402	58,600
2023-09-15	11.260	11.330	10.850	11.000	8.044	102,500
2023-09-14	11.430	11.520	11.250	11.250	8.227	23,800
2023-09-13	11.500	11.660	11.300	11.500	8.410	27,300
2023-09-12	11.460	11.500	11.250	11.500	8.410	42,000
2023-09-11	11.500	11.770	11.310	11.460	8.380	46,500
2023-09-08	11.040	11.540	11.040	11.410	8.344	103,400
2023-09-06	11.240	11.240	10.670	11.230	8.212	144,400
2023-09-05	11.200	11.210	11.010	11.140	8.146	49,900
2023-09-04	11.110	11.500	10.990	11.290	8.256	96,000
2023-09-01	10.970	11.200	10.960	11.100	8.117	32,300
2023-08-31	11.040	11.310	10.930	11.030	8.066	44,200

← NewerPage 13 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.