Dexxos Participações S.A historical data

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

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

← NewerPage 3 of 21 · 1,245 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.