Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	11.370	11.370	11.020	11.080	8.103	71,600
2023-08-29	11.080	11.310	10.970	11.260	8.234	42,400
2023-08-28	10.980	11.090	10.930	11.040	8.073	32,800
2023-08-25	11.440	11.440	10.920	11.110	8.124	61,900
2023-08-24	11.040	11.480	11.030	11.200	8.190	72,400
2023-08-23	10.880	11.400	10.770	11.000	8.044	118,000
2023-08-22	10.530	11.120	10.530	10.880	7.956	98,100
2023-08-21	10.760	10.760	10.480	10.650	7.788	91,900
2023-08-18	10.750	11.040	10.660	10.770	7.876	60,100
2023-08-17	11.200	11.240	10.600	10.750	7.861	122,800
2023-08-16	10.730	11.200	10.730	11.050	8.081	82,400
2023-08-15	11.000	11.000	10.440	10.700	7.825	132,400
2023-08-14	10.420	11.160	10.420	11.000	8.044	256,000
2023-08-11	10.010	10.400	9.810	10.400	7.605	185,900
2023-08-10	9.540	10.180	9.520	9.970	7.291	201,000
2023-08-09	9.450	9.600	9.380	9.380	6.859	36,200
2023-08-08	9.370	9.470	9.370	9.380	6.859	23,700
2023-08-07	9.550	9.550	9.380	9.400	6.874	38,200
2023-08-04	9.720	9.720	9.460	9.540	6.976	38,600
2023-08-03	9.660	9.850	9.440	9.440	6.903	63,500
2023-08-02	9.150	9.600	9.060	9.600	7.020	56,200
2023-08-01	9.050	9.500	9.050	9.250	6.764	62,100
2023-07-31	8.980	9.140	8.960	9.030	6.603	66,100
2023-07-28	8.880	9.130	8.850	8.970	6.559	51,500
2023-07-27	9.080	9.080	8.850	8.890	6.501	105,800
2023-07-26	9.220	9.220	8.800	9.000	6.581	95,300
2023-07-25	9.210	9.280	9.200	9.200	6.728	16,700
2023-07-24	9.290	9.370	9.050	9.200	6.728	56,600
2023-07-21	9.300	9.320	9.210	9.300	6.801	22,000
2023-07-20	9.340	9.340	9.170	9.300	6.801	15,100
2023-07-19	9.300	9.380	9.230	9.270	6.779	18,200
2023-07-18	9.170	9.400	9.130	9.400	6.874	52,700
2023-07-17	9.300	9.350	9.170	9.180	6.713	34,000
2023-07-14	9.340	9.420	9.050	9.420	6.889	50,000
2023-07-13	9.200	9.430	9.200	9.360	6.845	21,200
2023-07-12	9.340	9.420	9.320	9.320	6.815	17,500
2023-07-11	9.320	9.500	9.080	9.360	6.845	48,700
2023-07-10	9.500	9.500	9.220	9.280	6.786	44,600
2023-07-07	9.500	9.590	9.380	9.530	6.969	30,900
2023-07-06	9.420	9.660	9.410	9.500	6.947	34,500
2023-07-05	9.550	9.700	9.450	9.560	6.991	43,900
2023-07-04	9.480	9.670	9.390	9.560	6.991	31,500
2023-07-03	9.310	9.580	9.240	9.500	6.947	57,800
2023-06-30	9.250	9.760	9.250	9.460	6.918	69,600
2023-06-29	9.110	9.420	9.100	9.300	6.801	40,900
2023-06-28	9.440	9.450	9.140	9.140	6.684	36,800
2023-06-27	9.400	9.520	9.200	9.320	6.815	52,800
2023-06-26	9.500	9.650	9.270	9.480	6.933	76,500
2023-06-23	9.470	9.670	9.450	9.500	6.947	49,000
2023-06-22	9.730	9.730	9.410	9.590	7.013	49,000
2023-06-21	9.690	9.850	9.520	9.650	7.057	64,700
2023-06-20	9.790	9.900	9.530	9.700	7.093	60,400
2023-06-19	9.510	9.850	9.420	9.770	7.145	42,000
2023-06-16	9.790	9.790	9.520	9.680	7.079	40,600
2023-06-15	9.560	9.690	9.430	9.610	7.028	60,200
2023-06-14	9.790	9.790	9.390	9.540	6.976	128,300
2023-06-13	10.200	10.200	9.650	9.690	7.086	66,100
2023-06-12	10.000	10.080	9.950	9.990	7.305	30,900
2023-06-09	9.840	10.200	9.830	10.000	7.313	70,500
2023-06-07	9.840	9.930	9.600	9.830	7.188	120,300

← NewerPage 14 of 21 · 1,243 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.