Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	7.770	8.050	7.680	7.880	5.565	249,100
2022-06-14	7.830	7.880	7.600	7.650	5.402	149,900
2022-06-13	8.160	8.160	7.580	7.770	5.487	337,900
2022-06-10	8.450	8.450	8.170	8.170	5.769	141,000
2022-06-09	8.320	8.650	8.300	8.540	6.031	234,600
2022-06-08	8.800	8.930	8.410	8.410	5.939	385,700
2022-06-07	9.190	9.220	8.840	8.840	6.243	227,000
2022-06-06	9.330	9.580	9.060	9.230	6.518	621,800
2022-06-03	9.030	9.250	8.810	9.250	6.532	294,100
2022-06-02	9.250	9.500	8.970	9.050	6.391	374,300
2022-06-01	9.330	9.620	8.950	9.130	6.447	380,200
2022-05-31	9.450	9.840	9.330	9.330	6.589	175,800
2022-05-30	9.680	9.750	9.430	9.430	6.659	212,000
2022-05-27	9.350	9.700	9.270	9.690	6.843	419,400
2022-05-26	9.290	9.400	9.080	9.270	6.546	315,200
2022-05-25	9.300	9.470	8.950	9.350	6.603	490,700
2022-05-24	8.700	9.300	8.640	9.300	6.568	274,700
2022-05-23	8.900	9.240	8.810	8.850	6.250	464,100
2022-05-20	8.700	8.820	8.420	8.820	6.229	331,600
2022-05-19	8.140	8.710	7.880	8.670	6.123	447,800
2022-05-18	8.500	8.660	7.930	8.050	5.685	363,400
2022-05-17	8.500	8.630	8.360	8.490	5.996	320,000
2022-05-16	7.630	8.500	7.630	8.500	6.003	560,400
2022-05-13	7.810	7.950	7.630	7.630	5.388	264,700
2022-05-12	7.620	8.170	7.410	7.790	5.501	489,200
2022-05-11	7.120	7.700	7.120	7.680	5.423	576,300
2022-05-10	7.090	7.320	6.990	7.010	4.950	247,500
2022-05-09	7.150	7.260	6.970	7.020	4.957	342,900
2022-05-06	7.210	7.420	7.110	7.420	5.240	408,300
2022-05-05	7.590	7.610	7.130	7.260	5.127	414,400
2022-05-04	7.480	7.790	7.150	7.790	5.501	318,900
2022-05-03	7.220	7.410	7.110	7.410	5.233	246,900
2022-05-02	7.410	7.410	6.970	7.230	5.106	321,500
2022-04-29	7.490	7.840	7.220	7.340	5.183	383,300
2022-04-28	7.680	7.880	7.550	7.880	5.565	251,600
2022-04-27	7.520	7.850	7.410	7.670	5.111	313,900
2022-04-26	7.680	7.810	7.220	7.350	4.897	317,700
2022-04-25	7.520	7.850	7.490	7.680	5.117	252,200
2022-04-22	7.780	7.830	7.500	7.750	5.164	440,900
2022-04-20	8.000	8.000	7.560	7.970	5.311	398,300
2022-04-19	7.500	8.050	7.500	8.000	5.331	417,400
2022-04-18	7.480	7.570	7.390	7.460	4.971	268,600
2022-04-14	7.570	7.700	7.410	7.510	5.004	296,100
2022-04-13	7.700	7.790	7.500	7.650	5.097	210,900
2022-04-12	7.700	8.050	7.570	7.650	5.097	490,300
2022-04-11	7.710	7.790	7.500	7.730	5.151	331,100
2022-04-08	7.870	7.980	7.560	7.800	5.197	420,500
2022-04-07	7.690	8.000	7.570	7.870	5.244	437,600
2022-04-06	8.120	8.130	7.610	7.660	5.104	807,300
2022-04-05	8.750	8.750	8.110	8.120	5.411	745,600
2022-04-04	8.600	8.810	8.550	8.600	5.730	309,600
2022-04-01	8.670	8.780	8.540	8.640	5.757	272,100
2022-03-31	9.000	9.000	8.570	8.640	5.757	410,700
2022-03-30	9.020	9.110	8.790	8.850	5.897	333,200
2022-03-29	9.050	9.320	8.880	9.050	6.030	340,800
2022-03-28	9.280	9.350	8.800	9.000	5.997	415,100
2022-03-25	9.110	9.290	8.920	9.290	6.190	377,800
2022-03-24	9.150	9.390	8.820	9.070	6.044	642,600
2022-03-23	9.900	10.190	9.020	9.120	6.077	1,202,400
2022-03-22	9.700	10.410	9.700	10.410	6.936	413,500

← NewerPage 19 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.