Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	10.000	10.020	9.830	9.830	7.188	92,200
2023-06-02	10.000	10.330	9.990	10.090	7.379	124,200
2023-06-01	10.020	10.250	9.900	9.980	7.298	151,500
2023-05-31	9.810	10.250	9.750	9.990	7.305	82,200
2023-05-30	9.900	10.080	9.650	9.810	7.174	121,600
2023-05-29	9.900	10.200	9.840	9.900	7.240	96,100
2023-05-26	9.980	10.100	9.670	10.050	7.349	98,800
2023-05-25	9.930	10.140	9.910	9.980	7.298	125,500
2023-05-24	9.660	9.820	9.550	9.650	7.057	57,200
2023-05-23	9.600	9.760	9.490	9.680	7.079	61,000
2023-05-22	9.650	9.790	9.560	9.700	7.093	72,000
2023-05-19	9.380	9.860	9.380	9.650	7.057	87,400
2023-05-18	9.250	9.520	9.100	9.490	6.940	81,800
2023-05-17	9.050	9.200	8.920	9.150	6.691	44,500
2023-05-16	9.040	9.130	8.800	9.040	6.611	63,800
2023-05-15	9.170	9.180	8.950	8.980	6.567	37,900
2023-05-12	8.990	9.100	8.800	9.030	6.603	77,100
2023-05-11	9.730	9.850	9.000	9.090	6.647	213,700
2023-05-10	9.550	9.780	9.410	9.600	7.020	96,700
2023-05-09	9.230	9.720	9.190	9.420	6.889	127,900
2023-05-08	8.970	9.230	8.960	9.230	6.750	73,400
2023-05-05	8.850	9.030	8.700	8.940	6.538	66,000
2023-05-04	8.860	9.000	8.660	8.870	6.486	79,100
2023-05-03	8.870	8.870	8.500	8.730	6.384	162,400
2023-05-02	8.910	9.000	8.580	8.890	6.501	110,000
2023-04-28	8.720	9.400	8.560	9.400	6.874	258,000
2023-04-27	8.220	8.800	8.160	8.800	6.214	193,500
2023-04-26	8.060	8.240	8.020	8.180	5.777	64,800
2023-04-25	7.960	8.240	7.930	8.030	5.671	71,300
2023-04-24	8.200	8.200	7.810	8.030	5.671	92,300
2023-04-20	8.200	8.370	8.120	8.240	5.819	45,100
2023-04-19	8.120	8.300	7.870	8.300	5.861	139,200
2023-04-18	8.200	8.310	8.010	8.240	5.819	64,700
2023-04-17	8.140	8.390	8.110	8.170	5.769	106,900
2023-04-14	8.060	8.400	7.900	8.130	5.741	196,400
2023-04-13	8.080	8.080	7.900	8.050	5.685	77,200
2023-04-12	7.990	8.220	7.800	7.970	5.628	271,800
2023-04-11	7.920	8.000	7.750	7.850	5.544	150,000
2023-04-10	8.000	8.120	7.760	7.800	5.508	174,200
2023-04-05	8.190	8.300	7.580	7.580	5.353	188,700
2023-04-04	7.850	8.440	7.840	8.190	5.784	272,500
2023-04-03	7.510	7.830	7.330	7.830	5.529	296,500
2023-03-31	7.560	7.720	7.430	7.480	5.282	66,300
2023-03-30	7.680	7.970	7.520	7.570	5.346	68,300
2023-03-29	7.600	8.000	7.400	7.700	5.438	228,000
2023-03-28	7.020	7.870	7.020	7.620	5.381	190,600
2023-03-27	7.150	7.350	7.010	7.010	4.950	49,000
2023-03-24	6.900	7.150	6.700	7.100	5.014	58,800
2023-03-23	7.240	7.280	6.900	6.900	4.873	48,500
2023-03-22	6.980	7.150	6.900	7.150	5.049	81,100
2023-03-21	6.920	7.050	6.840	6.950	4.908	67,900
2023-03-20	7.100	7.110	6.910	7.000	4.943	55,300
2023-03-17	7.030	7.110	6.910	7.110	5.021	36,700
2023-03-16	6.970	7.110	6.970	7.040	4.972	46,900
2023-03-15	6.930	7.140	6.860	7.080	5.000	76,500
2023-03-14	7.220	7.330	6.970	7.120	5.028	81,300
2023-03-13	7.260	7.500	7.210	7.240	5.113	88,200
2023-03-10	7.430	7.500	7.210	7.500	5.296	64,900
2023-03-09	7.500	7.630	7.340	7.440	5.254	61,000
2023-03-08	7.380	7.640	7.380	7.510	5.303	202,000

← NewerPage 15 of 21 · 1,247 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.