Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	6.370	6.550	6.370	6.550	4.625	209,500
2022-09-08	6.410	6.460	6.290	6.320	4.463	172,800
2022-09-06	6.380	6.580	6.330	6.400	4.520	229,400
2022-09-05	6.700	6.700	6.320	6.380	4.505	433,600
2022-09-02	6.900	7.010	6.640	6.640	4.689	1,228,700
2022-09-01	7.030	7.050	6.840	6.970	4.922	347,600
2022-08-31	7.060	7.130	6.950	6.950	4.908	274,800
2022-08-30	7.070	7.200	6.920	7.200	5.085	327,600
2022-08-29	7.060	7.200	7.010	7.100	5.014	215,000
2022-08-26	7.340	7.430	7.100	7.100	5.014	171,900
2022-08-25	7.220	7.350	7.180	7.350	5.190	235,900
2022-08-24	7.110	7.440	7.110	7.210	5.092	290,700
2022-08-23	7.070	7.300	6.980	7.280	5.141	295,900
2022-08-22	7.020	7.060	6.710	7.000	4.943	382,000
2022-08-19	7.100	7.150	6.980	7.000	4.943	287,800
2022-08-18	7.240	7.250	7.060	7.070	4.993	176,200
2022-08-17	7.050	7.250	7.000	7.240	5.113	291,700
2022-08-16	7.330	7.330	7.000	7.090	5.007	401,200
2022-08-15	7.000	7.370	6.980	7.290	5.148	423,400
2022-08-12	7.150	7.200	6.900	7.180	5.070	657,600
2022-08-11	8.090	8.100	7.080	7.100	5.014	1,552,700
2022-08-10	8.130	8.690	8.080	8.480	5.988	352,500
2022-08-09	8.200	8.320	7.950	8.010	5.657	194,300
2022-08-08	8.110	8.370	8.040	8.080	5.706	198,000
2022-08-05	7.910	8.150	7.810	8.070	5.699	151,800
2022-08-04	7.940	8.190	7.880	7.920	5.593	164,700
2022-08-03	7.850	8.000	7.750	7.770	5.487	213,900
2022-08-02	7.780	7.900	7.620	7.850	5.544	113,500
2022-08-01	8.000	8.000	7.720	7.780	5.494	115,200
2022-07-29	8.020	8.190	7.860	7.880	5.565	218,200
2022-07-28	7.800	8.150	7.800	8.150	5.755	185,500
2022-07-27	7.640	7.990	7.640	7.990	5.642	155,200
2022-07-26	7.750	7.800	7.560	7.650	5.402	98,900
2022-07-25	7.530	7.850	7.480	7.750	5.473	220,400
2022-07-22	7.650	7.740	7.410	7.530	5.318	170,300
2022-07-21	7.560	7.750	7.490	7.510	5.303	137,200
2022-07-20	7.220	7.650	7.220	7.610	5.374	191,800
2022-07-19	7.130	7.340	7.030	7.280	5.141	184,200
2022-07-18	7.130	7.300	7.000	7.000	4.943	188,600
2022-07-15	6.930	7.160	6.850	7.000	4.943	172,900
2022-07-14	7.080	7.080	6.870	6.910	4.880	204,200
2022-07-13	7.110	7.380	7.100	7.100	5.014	126,000
2022-07-12	7.070	7.240	6.910	7.240	5.113	230,100
2022-07-11	7.150	7.150	6.950	7.000	4.943	180,500
2022-07-08	7.400	7.570	7.160	7.270	5.134	184,800
2022-07-07	7.450	7.650	7.420	7.420	5.240	365,300
2022-07-06	7.310	7.380	7.140	7.350	5.190	261,000
2022-07-05	7.050	7.230	6.900	7.230	5.106	487,700
2022-07-04	7.330	7.410	7.100	7.100	5.014	151,100
2022-07-01	7.370	7.490	7.220	7.270	5.134	206,700
2022-06-30	7.520	7.600	7.280	7.300	5.155	212,200
2022-06-29	7.890	7.900	7.530	7.530	5.318	135,000
2022-06-28	8.020	8.040	7.640	7.900	5.579	168,400
2022-06-27	7.650	7.970	7.600	7.930	5.600	256,400
2022-06-24	7.580	7.710	7.470	7.710	5.445	219,800
2022-06-23	7.630	7.780	7.350	7.570	5.346	358,400
2022-06-22	7.560	7.890	7.260	7.550	5.332	306,400
2022-06-21	7.510	7.750	7.430	7.580	5.353	209,600
2022-06-20	7.760	7.810	7.380	7.510	5.303	305,200
2022-06-17	7.650	7.970	7.560	7.770	5.487	197,500

← NewerPage 18 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.