Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.140	7.210	7.090	7.180	7.180	46,200
2026-07-21	7.150	7.170	7.020	7.100	7.100	66,600
2026-07-20	7.150	7.200	7.110	7.200	7.200	44,000
2026-07-17	7.220	7.220	7.100	7.150	7.150	47,800
2026-07-16	7.130	7.210	7.090	7.210	7.210	67,200
2026-07-15	7.280	7.290	7.120	7.170	7.170	75,000
2026-07-14	7.270	7.290	7.160	7.270	7.270	36,600
2026-07-13	7.150	7.270	7.100	7.240	7.240	71,200
2026-07-10	7.240	7.320	7.200	7.300	7.300	64,000
2026-07-09	7.000	7.250	6.970	7.250	7.250	114,600
2026-07-08	7.010	7.010	6.890	7.010	7.010	54,100
2026-07-07	6.970	7.010	6.880	6.930	6.930	70,800
2026-07-06	7.000	7.030	6.880	6.930	6.930	51,700
2026-07-03	6.920	7.000	6.920	7.000	7.000	42,000
2026-07-02	7.100	7.100	6.910	6.910	6.910	72,200
2026-07-01	7.040	7.040	6.940	7.030	7.030	69,900
2026-06-30	6.930	7.110	6.900	7.110	7.110	84,200
2026-06-29	6.890	7.020	6.880	6.980	6.980	64,800
2026-06-26	6.920	6.960	6.850	6.870	6.870	93,400
2026-06-25	6.980	7.050	6.880	7.050	7.050	70,400
2026-06-24	6.960	6.970	6.900	6.900	6.900	84,700
2026-06-23	6.980	7.010	6.950	6.950	6.950	54,400
2026-06-22	6.980	7.060	6.950	7.000	7.000	61,100
2026-06-19	7.050	7.110	6.980	7.070	7.070	41,100
2026-06-18	6.990	7.040	6.970	7.010	7.010	97,800
2026-06-17	7.040	7.080	6.970	7.000	7.000	80,800
2026-06-16	7.040	7.040	6.950	7.040	7.040	133,500
2026-06-15	7.100	7.130	7.000	7.070	7.070	92,100
2026-06-12	7.030	7.070	6.950	7.050	7.050	67,800
2026-06-11	6.970	7.060	6.960	7.060	7.060	61,700
2026-06-10	7.010	7.050	6.960	6.960	6.960	47,500
2026-06-09	7.020	7.100	6.970	7.100	7.100	89,000
2026-06-08	6.970	7.040	6.950	6.950	6.950	103,200
2026-06-05	6.990	7.060	6.970	6.970	6.970	64,300
2026-06-03	7.050	7.060	6.940	6.990	6.990	145,400
2026-06-02	7.130	7.160	7.050	7.080	7.080	66,600
2026-06-01	7.080	7.160	7.050	7.160	7.160	95,000
2026-05-29	7.170	7.170	7.080	7.110	7.110	46,100
2026-05-28	7.110	7.220	7.110	7.210	7.210	81,900
2026-05-27	7.190	7.190	7.080	7.150	7.150	72,100
2026-05-26	7.230	7.240	7.070	7.150	7.150	125,600
2026-05-25	7.330	7.340	7.240	7.250	7.250	90,800
2026-05-22	7.190	7.300	7.150	7.300	7.300	76,500
2026-05-21	7.150	7.270	7.120	7.170	7.170	221,400
2026-05-20	7.210	7.270	7.070	7.150	7.150	188,100
2026-05-19	7.150	7.220	7.020	7.190	7.190	227,900
2026-05-18	7.210	7.220	7.110	7.200	7.200	161,600
2026-05-15	7.200	7.240	7.140	7.210	7.210	138,700
2026-05-14	7.300	7.300	7.180	7.220	7.220	105,700
2026-05-13	7.210	7.320	7.170	7.320	7.320	101,600
2026-05-12	7.190	7.340	7.160	7.330	7.330	172,200
2026-05-11	7.270	7.270	7.160	7.180	7.180	132,900
2026-05-08	7.330	7.370	7.260	7.270	7.270	93,600
2026-05-07	7.380	7.450	7.270	7.280	7.280	175,100
2026-05-06	7.340	7.480	7.340	7.450	7.450	79,900
2026-05-05	7.410	7.500	7.360	7.430	7.430	93,800
2026-05-04	7.420	7.440	7.270	7.340	7.340	116,300
2026-04-30	7.250	7.390	7.250	7.370	7.370	111,100
2026-04-29	7.300	7.340	7.240	7.300	7.300	132,300
2026-04-28	7.290	7.350	7.260	7.290	7.290	76,000

← NewerPage 2 of 5 · 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.