Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	9.800	10.010	9.610	9.650	6.430	233,900
2022-03-18	9.330	9.900	9.250	9.800	6.530	380,000
2022-03-17	8.720	9.320	8.650	9.320	6.210	329,000
2022-03-16	8.760	8.970	8.550	8.650	5.764	251,000
2022-03-15	8.700	8.750	8.460	8.740	5.824	187,600
2022-03-14	8.650	8.750	8.450	8.750	5.830	222,400
2022-03-11	9.010	9.100	8.630	8.660	5.770	229,900
2022-03-10	9.050	9.210	8.800	9.000	5.997	390,900
2022-03-09	8.600	9.200	8.600	9.050	6.030	301,900
2022-03-08	8.710	8.790	8.380	8.500	5.664	271,900
2022-03-07	8.650	9.030	8.500	8.700	5.797	328,000
2022-03-04	9.000	9.030	8.710	8.800	5.864	258,800
2022-03-03	9.120	9.480	8.760	9.000	5.997	495,000
2022-03-02	8.850	9.200	8.800	8.950	5.964	204,500
2022-02-25	9.000	9.170	8.860	9.040	6.024	208,700
2022-02-24	8.560	9.220	8.440	9.070	6.044	718,000
2022-02-23	9.460	9.710	9.120	9.270	6.177	269,100
2022-02-22	9.370	9.560	9.120	9.500	6.330	206,500
2022-02-21	9.580	9.580	9.100	9.440	6.290	334,100
2022-02-18	9.900	9.980	9.570	9.580	6.383	273,800
2022-02-17	9.920	10.240	9.720	9.860	6.570	467,400
2022-02-16	10.000	10.070	9.780	9.790	6.523	221,700
2022-02-15	9.630	9.970	9.540	9.860	6.570	212,900
2022-02-14	9.790	9.790	9.380	9.630	6.417	278,300
2022-02-11	9.780	10.100	9.510	9.670	6.443	469,100
2022-02-10	9.800	9.880	9.500	9.740	6.490	148,400
2022-02-09	9.910	9.950	9.540	9.570	6.377	163,000
2022-02-08	9.360	9.900	9.190	9.900	6.597	199,100
2022-02-07	9.500	9.700	9.310	9.360	6.237	304,400
2022-02-04	9.700	9.700	9.160	9.640	6.423	264,400
2022-02-03	9.600	10.020	9.570	9.570	6.377	280,000
2022-02-02	9.940	10.290	9.550	9.600	6.397	451,900
2022-02-01	10.200	10.300	9.850	9.850	6.563	411,300
2022-01-31	9.470	9.980	9.360	9.800	6.530	355,800
2022-01-28	9.130	9.480	9.060	9.470	6.310	288,500
2022-01-27	9.230	9.490	9.030	9.030	6.017	403,700
2022-01-26	9.350	9.700	9.050	9.050	6.030	345,700
2022-01-25	8.810	9.400	8.710	9.400	6.263	447,000
2022-01-24	8.880	9.010	8.240	9.010	6.004	503,000
2022-01-21	9.020	9.040	8.660	8.880	5.917	353,100
2022-01-20	8.800	9.050	8.690	8.790	5.857	311,200
2022-01-19	8.320	8.810	8.310	8.760	5.837	294,600
2022-01-18	8.610	8.780	8.330	8.410	5.604	279,800
2022-01-17	9.100	9.140	8.600	8.690	5.790	590,000
2022-01-14	9.440	9.450	9.040	9.070	6.044	356,700
2022-01-13	9.880	9.890	9.330	9.440	6.290	353,800
2022-01-12	9.450	10.060	9.220	9.960	6.637	637,000
2022-01-11	8.810	9.410	8.690	9.380	6.250	416,200
2022-01-10	8.400	9.110	8.400	8.950	5.964	253,600
2022-01-07	9.070	9.220	8.670	8.820	5.877	799,600
2022-01-06	9.150	9.450	8.800	9.210	6.137	367,100
2022-01-05	9.560	9.640	9.050	9.100	6.064	521,000
2022-01-04	10.140	10.180	9.600	9.600	6.397	333,700
2022-01-03	10.500	10.810	10.000	10.000	6.663	375,500
2021-12-30	10.630	11.130	10.410	10.410	6.936	484,500
2021-12-29	10.950	10.990	10.560	10.560	7.036	295,400
2021-12-28	10.760	11.150	10.760	10.940	7.290	343,600
2021-12-27	11.100	11.150	10.720	10.810	7.203	270,600
2021-12-23	10.600	11.050	10.440	10.900	7.263	393,400
2021-12-22	10.410	10.730	10.300	10.460	6.970	277,000

← NewerPage 20 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.