Dexxos Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 10.800 | 11.280 | 10.420 | 10.420 | 6.943 | 453,300 |
| 2021-12-20 | 10.530 | 10.830 | 10.230 | 10.830 | 7.216 | 561,100 |
| 2021-12-17 | 10.390 | 10.990 | 10.100 | 10.990 | 7.323 | 867,200 |
| 2021-12-16 | 10.280 | 10.630 | 10.220 | 10.510 | 7.003 | 318,000 |
| 2021-12-15 | 10.110 | 10.400 | 9.810 | 10.400 | 6.930 | 357,900 |
| 2021-12-14 | 10.170 | 10.450 | 9.780 | 10.100 | 6.730 | 479,900 |
| 2021-12-13 | 10.790 | 11.000 | 10.170 | 10.170 | 6.776 | 511,100 |
| 2021-12-10 | 10.110 | 10.820 | 9.990 | 10.650 | 7.096 | 592,100 |
| 2021-12-09 | 9.820 | 10.240 | 9.630 | 10.050 | 6.697 | 655,000 |
| 2021-12-08 | 9.680 | 10.170 | 9.560 | 9.950 | 6.630 | 447,400 |
| 2021-12-07 | 10.310 | 10.370 | 9.590 | 9.670 | 6.443 | 562,600 |
| 2021-12-06 | 9.050 | 9.990 | 9.000 | 9.990 | 6.657 | 730,600 |
| 2021-12-03 | 8.410 | 9.220 | 8.410 | 9.040 | 6.024 | 690,200 |
| 2021-12-02 | 8.760 | 8.800 | 8.250 | 8.420 | 5.610 | 753,700 |
| 2021-12-01 | 8.220 | 9.120 | 8.200 | 8.890 | 5.924 | 1,249,600 |
| 2021-11-30 | 8.690 | 8.690 | 8.050 | 8.050 | 5.364 | 511,200 |
| 2021-11-29 | 8.860 | 8.980 | 8.510 | 8.730 | 5.817 | 356,700 |
| 2021-11-26 | 8.800 | 9.000 | 8.470 | 8.610 | 5.737 | 492,100 |
| 2021-11-25 | 9.210 | 9.650 | 9.160 | 9.180 | 6.117 | 368,500 |
| 2021-11-24 | 9.080 | 9.410 | 8.980 | 9.370 | 6.243 | 409,200 |
| 2021-11-23 | 8.950 | 9.220 | 8.750 | 9.120 | 6.077 | 503,200 |
| 2021-11-22 | 8.920 | 9.330 | 8.790 | 8.790 | 5.857 | 648,400 |
| 2021-11-19 | 8.870 | 9.250 | 8.790 | 8.810 | 5.870 | 409,700 |
| 2021-11-18 | 9.220 | 9.510 | 8.770 | 8.770 | 5.844 | 439,300 |
| 2021-11-17 | 9.290 | 9.350 | 8.750 | 9.200 | 6.130 | 611,700 |
| 2021-11-16 | 10.340 | 10.400 | 9.100 | 9.100 | 6.064 | 623,200 |
| 2021-11-12 | 10.030 | 10.310 | 9.750 | 10.250 | 6.830 | 603,100 |
| 2021-11-11 | 9.610 | 10.330 | 9.480 | 10.010 | 6.670 | 812,400 |
| 2021-11-10 | 10.000 | 10.210 | 9.430 | 9.620 | 6.410 | 957,600 |
| 2021-11-09 | 9.210 | 10.150 | 9.210 | 9.740 | 6.490 | 807,900 |
| 2021-11-08 | 9.150 | 9.580 | 9.030 | 9.030 | 6.017 | 749,000 |
| 2021-11-05 | 8.580 | 9.190 | 8.580 | 9.130 | 6.084 | 754,300 |
| 2021-11-04 | 8.550 | 8.660 | 8.230 | 8.470 | 5.644 | 885,600 |
| 2021-11-03 | 8.760 | 9.130 | 8.410 | 8.450 | 5.630 | 1,200,700 |
| 2021-11-01 | 8.660 | 9.380 | 8.660 | 8.900 | 5.930 | 623,900 |
| 2021-10-29 | 9.100 | 9.390 | 8.760 | 8.760 | 5.837 | 806,700 |
| 2021-10-28 | 9.540 | 9.710 | 9.160 | 9.160 | 6.103 | 545,900 |
| 2021-10-27 | 9.750 | 10.210 | 9.450 | 9.530 | 6.350 | 559,100 |
| 2021-10-26 | 10.790 | 10.940 | 9.810 | 9.810 | 6.537 | 481,200 |
| 2021-10-25 | 10.010 | 11.300 | 10.010 | 10.790 | 7.190 | 719,100 |
| 2021-10-22 | 9.830 | 10.200 | 9.050 | 10.200 | 6.797 | 908,400 |
| 2021-10-21 | 10.250 | 10.660 | 9.910 | 10.130 | 6.750 | 650,400 |
| 2021-10-20 | 11.080 | 11.160 | 10.530 | 10.630 | 7.083 | 386,900 |
← NewerPage 21 of 21 · 1,243 trading days
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.