Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	7.650	7.710	7.390	7.520	5.310	52,500
2023-03-06	7.300	7.730	7.170	7.620	5.381	191,200
2023-03-03	7.290	7.480	7.240	7.240	5.113	37,100
2023-03-02	7.380	7.540	7.310	7.310	5.162	60,400
2023-03-01	7.700	7.700	7.290	7.380	5.212	142,500
2023-02-28	7.870	7.920	7.600	7.630	5.388	61,100
2023-02-27	7.900	8.070	7.600	7.740	5.466	80,900
2023-02-24	7.650	7.830	7.520	7.830	5.529	56,800
2023-02-23	7.690	8.100	7.500	7.590	5.360	48,500
2023-02-22	7.580	7.680	7.520	7.560	5.339	27,900
2023-02-17	7.670	7.770	7.500	7.620	5.381	103,300
2023-02-16	7.800	7.970	7.720	7.740	5.466	42,900
2023-02-15	7.680	8.060	7.520	7.800	5.508	70,100
2023-02-14	8.060	8.100	7.700	7.700	5.438	46,600
2023-02-13	7.950	8.230	7.950	8.020	5.664	88,400
2023-02-10	7.500	7.900	7.500	7.890	5.572	64,300
2023-02-08	7.770	7.980	7.640	7.860	5.551	85,500
2023-02-07	7.810	8.050	7.730	7.750	5.473	81,400
2023-02-06	8.130	8.130	7.570	7.760	5.480	323,700
2023-02-03	8.280	8.500	8.070	8.070	5.699	85,600
2023-02-02	8.700	8.700	8.260	8.280	5.847	123,200
2023-02-01	8.370	8.700	8.160	8.700	6.144	188,100
2023-01-31	7.900	8.300	7.900	8.300	5.861	178,600
2023-01-30	8.080	8.190	7.900	7.900	5.579	76,800
2023-01-27	7.990	8.270	7.900	8.020	5.664	152,600
2023-01-26	8.030	8.090	7.690	7.960	5.621	120,900
2023-01-25	7.500	8.150	7.500	8.070	5.699	534,000
2023-01-24	7.020	7.430	6.990	7.380	5.212	149,700
2023-01-23	7.050	7.120	6.970	7.010	4.950	82,000
2023-01-20	7.080	7.080	6.900	7.070	4.993	88,000
2023-01-19	6.980	7.160	6.910	7.040	4.972	120,900
2023-01-18	7.080	7.340	7.010	7.030	4.964	126,100
2023-01-17	7.110	7.180	6.900	7.070	4.993	193,300
2023-01-16	6.910	7.130	6.770	7.110	5.021	126,500
2023-01-13	7.020	7.060	6.880	6.910	4.880	84,600
2023-01-12	7.100	7.230	6.980	7.000	4.943	90,800
2023-01-11	7.200	7.300	7.070	7.220	5.099	178,000
2023-01-10	6.950	7.200	6.880	7.150	5.049	102,500
2023-01-09	6.760	7.040	6.760	6.960	4.915	104,600
2023-01-06	6.640	6.960	6.640	6.870	4.851	91,400
2023-01-05	6.610	6.850	6.550	6.800	4.802	188,300
2023-01-04	6.590	6.800	6.590	6.590	4.654	82,700
2023-01-03	6.580	6.710	6.520	6.570	4.640	84,400
2023-01-02	6.750	6.800	6.510	6.630	4.682	140,600
2022-12-29	7.010	7.190	6.840	6.890	4.866	81,900
2022-12-28	6.670	7.050	6.620	7.000	4.943	112,900
2022-12-27	7.010	7.050	6.710	6.710	4.738	95,400
2022-12-26	7.010	7.160	6.960	6.980	4.929	64,800
2022-12-23	6.920	7.120	6.920	7.070	4.993	88,100
2022-12-22	6.980	7.030	6.850	6.870	4.851	51,100
2022-12-21	7.070	7.170	6.910	7.010	4.950	76,700
2022-12-20	6.850	7.230	6.840	7.030	4.964	139,700
2022-12-19	6.790	6.900	6.610	6.900	4.873	121,900
2022-12-16	6.640	6.890	6.500	6.890	4.866	113,900
2022-12-15	6.600	6.760	6.560	6.610	4.668	101,900
2022-12-14	6.500	6.700	6.390	6.680	4.717	89,700
2022-12-13	6.650	6.850	6.520	6.570	4.640	108,200
2022-12-12	6.680	6.840	6.460	6.560	4.633	124,900
2022-12-09	6.900	7.010	6.680	6.680	4.717	94,600
2022-12-08	6.820	6.880	6.690	6.880	4.859	181,400

← NewerPage 16 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.