Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	6.930	7.100	6.850	6.870	4.851	122,700
2022-12-06	6.900	7.160	6.900	6.980	4.929	91,000
2022-12-05	7.010	7.210	6.890	6.900	4.873	150,200
2022-12-02	7.160	7.340	7.060	7.080	5.000	196,600
2022-12-01	7.020	7.350	6.950	7.090	5.007	395,100
2022-11-30	7.050	7.180	6.820	6.990	4.936	117,600
2022-11-29	7.050	7.290	7.010	7.020	4.957	88,000
2022-11-28	7.120	7.230	6.950	7.040	4.972	107,200
2022-11-25	7.260	7.370	7.100	7.110	5.021	82,700
2022-11-24	7.200	7.450	7.140	7.340	5.183	93,400
2022-11-23	6.930	7.150	6.830	7.150	5.049	100,300
2022-11-22	7.110	7.270	6.970	6.970	4.922	79,500
2022-11-21	7.020	7.170	6.820	7.170	5.063	125,000
2022-11-18	7.080	7.400	6.840	6.900	4.873	134,600
2022-11-17	7.100	7.110	6.670	7.050	4.979	279,900
2022-11-16	7.190	7.460	6.960	7.180	5.070	202,500
2022-11-14	7.490	7.490	7.060	7.200	5.085	292,900
2022-11-11	7.490	7.710	7.260	7.280	5.141	311,100
2022-11-10	7.900	7.920	7.400	7.710	5.445	302,000
2022-11-09	8.310	8.490	7.900	7.900	5.579	109,700
2022-11-08	8.500	8.610	8.270	8.270	5.840	168,500
2022-11-07	8.850	8.980	8.580	8.630	6.094	142,500
2022-11-04	9.150	9.220	8.880	9.050	6.391	202,400
2022-11-03	8.530	9.160	8.330	9.090	6.419	285,600
2022-11-01	8.280	8.570	7.860	8.570	6.052	266,300
2022-10-31	8.060	8.460	8.000	8.170	5.769	285,800
2022-10-28	8.510	8.720	8.370	8.560	6.045	160,400
2022-10-27	8.130	8.690	8.020	8.470	5.981	225,300
2022-10-26	8.270	8.370	8.040	8.130	5.741	132,000
2022-10-25	8.370	8.560	8.180	8.270	5.840	134,100
2022-10-24	8.530	8.610	8.310	8.310	5.868	170,000
2022-10-21	8.950	9.010	8.560	8.560	6.045	251,000
2022-10-20	9.400	9.500	8.970	8.970	6.334	297,000
2022-10-19	9.070	9.620	9.070	9.460	6.680	428,400
2022-10-18	9.180	9.400	8.970	9.160	6.469	415,600
2022-10-17	9.390	9.390	8.580	9.000	6.356	595,900
2022-10-14	8.400	9.500	8.350	9.390	6.631	1,167,500
2022-10-13	7.600	8.420	7.410	8.400	5.932	887,700
2022-10-11	7.750	7.830	7.500	7.650	5.402	264,700
2022-10-10	7.500	7.850	7.290	7.800	5.508	563,600
2022-10-07	7.030	7.490	6.910	7.490	5.289	599,300
2022-10-06	6.620	7.000	6.560	7.000	4.943	244,700
2022-10-05	6.300	6.600	6.240	6.590	4.654	179,700
2022-10-04	6.310	6.550	6.300	6.340	4.477	165,200
2022-10-03	6.090	6.300	6.040	6.300	4.449	308,100
2022-09-30	5.990	6.070	5.860	6.000	4.237	368,600
2022-09-29	6.080	6.080	5.910	5.950	4.202	169,200
2022-09-28	6.050	6.230	6.040	6.070	4.287	182,100
2022-09-27	6.400	6.430	6.080	6.090	4.301	224,200
2022-09-26	6.440	6.500	6.340	6.350	4.484	115,200
2022-09-23	6.440	6.600	6.380	6.550	4.625	123,400
2022-09-22	6.660	6.770	6.500	6.500	4.590	176,200
2022-09-21	6.620	6.680	6.540	6.560	4.633	136,300
2022-09-20	6.830	6.830	6.610	6.610	4.668	115,500
2022-09-19	6.790	6.920	6.720	6.800	4.802	149,000
2022-09-16	6.780	7.000	6.630	6.790	4.795	327,500
2022-09-15	6.870	7.010	6.800	6.800	4.802	163,100
2022-09-14	6.670	7.000	6.610	6.910	4.880	281,000
2022-09-13	6.680	6.750	6.500	6.750	4.767	175,600
2022-09-12	6.580	6.700	6.540	6.700	4.731	177,900

← NewerPage 17 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.