Dexxos Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.330 | 7.380 | 7.240 | 7.290 | 7.290 | 171,500 |
| 2026-04-24 | 7.340 | 7.430 | 7.340 | 7.340 | 7.340 | 112,300 |
| 2026-04-23 | 7.440 | 7.500 | 7.340 | 7.340 | 7.340 | 162,500 |
| 2026-04-22 | 7.340 | 7.490 | 7.320 | 7.490 | 7.490 | 176,600 |
| 2026-04-20 | 7.350 | 7.460 | 7.320 | 7.460 | 7.460 | 183,500 |
| 2026-04-17 | 7.360 | 7.400 | 7.320 | 7.400 | 7.400 | 86,800 |
| 2026-04-16 | 7.390 | 7.390 | 7.310 | 7.330 | 7.330 | 107,500 |
| 2026-04-15 | 7.500 | 7.500 | 7.310 | 7.390 | 7.390 | 79,700 |
| 2026-04-14 | 7.330 | 7.450 | 7.330 | 7.450 | 7.450 | 121,900 |
| 2026-04-13 | 7.430 | 7.440 | 7.320 | 7.320 | 7.320 | 81,100 |
| 2026-04-10 | 7.400 | 7.510 | 7.340 | 7.430 | 7.430 | 119,000 |
| 2026-04-09 | 7.260 | 7.460 | 7.250 | 7.450 | 7.450 | 119,300 |
| 2026-04-08 | 7.160 | 7.280 | 7.140 | 7.240 | 7.240 | 176,000 |
| 2026-04-07 | 7.040 | 7.120 | 7.000 | 7.110 | 7.110 | 230,400 |
| 2026-04-06 | 7.050 | 7.080 | 7.000 | 7.040 | 7.040 | 102,800 |
| 2026-04-02 | 7.010 | 7.120 | 6.940 | 7.010 | 7.010 | 248,000 |
| 2026-04-01 | 7.090 | 7.110 | 7.000 | 7.070 | 7.070 | 252,500 |
| 2026-03-31 | 7.050 | 7.210 | 7.040 | 7.140 | 7.140 | 134,400 |
| 2026-03-30 | 7.010 | 7.100 | 6.980 | 7.050 | 7.050 | 91,500 |
| 2026-03-27 | 7.080 | 7.130 | 6.990 | 7.010 | 7.010 | 162,100 |
| 2026-03-26 | 7.100 | 7.120 | 6.990 | 7.090 | 7.090 | 250,400 |
| 2026-03-25 | 7.150 | 7.200 | 6.930 | 7.100 | 7.100 | 239,500 |
| 2026-03-24 | 7.090 | 7.270 | 7.050 | 7.210 | 7.210 | 112,000 |
| 2026-03-23 | 7.120 | 7.200 | 7.040 | 7.170 | 7.170 | 153,100 |
| 2026-03-20 | 7.020 | 7.100 | 6.860 | 7.100 | 7.100 | 145,600 |
| 2026-03-19 | 7.050 | 7.060 | 6.810 | 7.000 | 7.000 | 259,800 |
| 2026-03-18 | 7.160 | 7.210 | 7.040 | 7.040 | 7.040 | 89,600 |
| 2026-03-17 | 7.250 | 7.300 | 7.160 | 7.160 | 7.160 | 68,100 |
| 2026-03-16 | 7.150 | 7.310 | 7.150 | 7.250 | 7.250 | 53,200 |
| 2026-03-13 | 7.310 | 7.400 | 7.150 | 7.150 | 7.150 | 144,300 |
| 2026-03-12 | 7.420 | 7.430 | 7.300 | 7.300 | 7.300 | 88,800 |
| 2026-03-11 | 7.480 | 7.580 | 7.400 | 7.480 | 7.480 | 96,500 |
| 2026-03-10 | 7.440 | 7.530 | 7.320 | 7.530 | 7.530 | 108,300 |
| 2026-03-09 | 7.360 | 7.420 | 7.240 | 7.350 | 7.350 | 88,800 |
| 2026-03-06 | 7.500 | 7.500 | 7.280 | 7.280 | 7.280 | 159,800 |
| 2026-03-05 | 7.700 | 7.700 | 7.390 | 7.550 | 7.550 | 128,400 |
| 2026-03-04 | 7.400 | 7.590 | 7.400 | 7.550 | 7.550 | 56,200 |
| 2026-03-03 | 7.490 | 7.520 | 7.400 | 7.500 | 7.500 | 210,700 |
| 2026-03-02 | 7.480 | 7.600 | 7.460 | 7.520 | 7.520 | 161,000 |
| 2026-02-27 | 7.590 | 7.650 | 7.520 | 7.520 | 7.520 | 77,100 |
| 2026-02-26 | 7.520 | 7.750 | 7.520 | 7.590 | 7.590 | 183,100 |
| 2026-02-25 | 7.690 | 7.690 | 7.380 | 7.440 | 7.440 | 168,300 |
| 2026-02-24 | 7.600 | 7.660 | 7.520 | 7.540 | 7.540 | 135,800 |
| 2026-02-23 | 7.590 | 7.780 | 7.550 | 7.590 | 7.590 | 132,000 |
| 2026-02-20 | 7.660 | 7.710 | 7.580 | 7.630 | 7.630 | 62,100 |
| 2026-02-19 | 7.690 | 7.750 | 7.630 | 7.660 | 7.660 | 105,100 |
| 2026-02-18 | 7.670 | 7.740 | 7.590 | 7.740 | 7.740 | 53,400 |
| 2026-02-13 | 7.540 | 7.630 | 7.500 | 7.610 | 7.610 | 140,600 |
| 2026-02-12 | 7.650 | 7.740 | 7.540 | 7.660 | 7.660 | 121,300 |
| 2026-02-11 | 7.790 | 7.800 | 7.590 | 7.650 | 7.650 | 171,700 |
| 2026-02-10 | 7.550 | 7.710 | 7.520 | 7.650 | 7.650 | 181,100 |
| 2026-02-09 | 7.460 | 7.550 | 7.420 | 7.550 | 7.550 | 123,500 |
| 2026-02-06 | 7.350 | 7.480 | 7.230 | 7.480 | 7.480 | 92,500 |
| 2026-02-05 | 7.380 | 7.420 | 7.280 | 7.280 | 7.280 | 143,700 |
| 2026-02-04 | 7.450 | 7.480 | 7.260 | 7.300 | 7.300 | 126,900 |
| 2026-02-03 | 7.350 | 7.560 | 7.350 | 7.480 | 7.480 | 189,500 |
| 2026-02-02 | 7.420 | 7.480 | 7.320 | 7.360 | 7.360 | 151,200 |
| 2026-01-30 | 7.350 | 7.550 | 7.350 | 7.440 | 7.440 | 273,600 |
| 2026-01-29 | 7.620 | 7.620 | 7.300 | 7.380 | 7.380 | 219,000 |
| 2026-01-28 | 7.510 | 7.670 | 7.470 | 7.530 | 7.530 | 226,600 |
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.